EOG Resources (NY: EOG )

127.84 +1.45 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.001 5.087 4.996 5.009 4,208,990 +0.03(+0.58%)
May 27, 2004 5.064 5.064 4.967 4.980 5,230,839 -0.09(-1.79%)
May 26, 2004 5.138 5.160 5.066 5.071 5,131,641 -0.04(-0.84%)
May 25, 2004 5.018 5.120 5.015 5.114 4,518,318 +0.07(+1.36%)
May 24, 2004 4.955 5.062 4.941 5.046 4,174,324 +0.11(+2.18%)
May 21, 2004 4.978 4.980 4.879 4.938 6,438,817 +0.02(+0.42%)
May 20, 2004 4.969 5.012 4.915 4.917 6,764,678 -0.04(-0.89%)
May 19, 2004 5.049 5.071 4.959 4.961 6,913,475 -0.08(-1.64%)
May 18, 2004 5.124 5.133 5.016 5.044 8,010,522 -0.08(-1.56%)
May 17, 2004 5.079 5.183 5.079 5.124 5,730,563 +0.04(+0.89%)
May 14, 2004 5.011 5.119 5.006 5.079 6,403,084 +0.10(+1.98%)
May 13, 2004 4.959 5.002 4.929 4.980 5,207,906 +0.01(+0.23%)
May 12, 2004 4.925 5.010 4.890 4.969 6,620,680 +0.04(+0.89%)
May 11, 2004 4.917 4.968 4.889 4.925 7,575,863 +0.03(+0.63%)
May 10, 2004 4.979 4.980 4.828 4.894 11,223,798 -0.16(-3.14%)
May 07, 2004 5.080 5.126 5.045 5.052 8,550,779 -0.03(-0.54%)
May 06, 2004 5.064 5.101 4.986 5.079 8,271,851 +0.02(+0.33%)
May 05, 2004 5.053 5.082 4.996 5.063 10,685,674 -0.00(-0.04%)
May 04, 2004 4.906 5.133 4.906 5.064 20,039,106 +0.18(+3.59%)
May 03, 2004 4.636 4.889 4.604 4.889 12,956,566 +0.27(+5.89%)
Apr 30, 2004 4.599 4.669 4.581 4.617 4,422,853 +0.03(+0.61%)
Apr 29, 2004 4.644 4.667 4.563 4.589 6,850,010 -0.11(-2.31%)
Apr 28, 2004 4.728 4.740 4.680 4.698 5,595,632 -0.03(-0.61%)
Apr 27, 2004 4.645 4.762 4.632 4.727 6,170,555 +0.12(+2.50%)
Apr 26, 2004 4.583 4.634 4.583 4.612 3,634,601 +0.05(+1.05%)
Apr 23, 2004 4.584 4.589 4.522 4.564 2,938,613 -0.03(-0.57%)
Apr 22, 2004 4.528 4.598 4.504 4.590 5,350,837 +0.07(+1.49%)
Apr 21, 2004 4.570 4.594 4.515 4.523 5,498,034 -0.07(-1.59%)
Apr 20, 2004 4.646 4.688 4.596 4.596 4,600,450 -0.10(-2.14%)
Apr 19, 2004 4.634 4.696 4.629 4.696 8,323,583 +0.09(+1.93%)
Apr 16, 2004 4.608 4.621 4.578 4.607 6,615,347 +0.06(+1.28%)
Apr 15, 2004 4.500 4.580 4.500 4.549 4,865,512 +0.09(+2.10%)
Apr 14, 2004 4.414 4.462 4.376 4.455 5,840,428 +0.01(+0.27%)
Apr 13, 2004 4.489 4.516 4.439 4.443 4,430,320 -0.05(-1.02%)
Apr 12, 2004 4.413 4.542 4.413 4.489 5,031,376 +0.08(+1.72%)
Apr 08, 2004 4.350 4.415 4.337 4.413 5,600,965 +0.10(+2.30%)
Apr 07, 2004 4.304 4.350 4.288 4.314 5,040,975 +0.00(+0.00%)
Apr 06, 2004 4.299 4.326 4.285 4.314 2,952,480 +0.01(+0.33%)
Apr 05, 2004 4.313 4.324 4.276 4.299 6,999,873 -0.00(-0.04%)
Apr 02, 2004 4.317 4.330 4.279 4.301 4,404,187 +0.03(+0.61%)
Apr 01, 2004 4.308 4.339 4.249 4.275 7,024,940 -0.03(-0.63%)
Mar 31, 2004 4.260 4.302 4.228 4.302 4,384,987 +0.06(+1.41%)
Mar 30, 2004 4.182 4.284 4.179 4.242 6,268,153 +0.07(+1.57%)
Mar 29, 2004 4.131 4.193 4.131 4.177 5,120,441 +0.05(+1.30%)
Mar 26, 2004 4.069 4.160 4.069 4.123 4,118,325 +0.05(+1.20%)
Mar 25, 2004 4.088 4.105 4.058 4.074 5,573,766 +0.01(+0.25%)
Mar 24, 2004 4.212 4.212 4.060 4.064 3,658,600 -0.13(-3.13%)
Mar 23, 2004 4.225 4.233 4.163 4.195 4,557,251 -0.02(-0.42%)
Mar 22, 2004 4.194 4.243 4.157 4.213 3,796,198 +0.02(+0.47%)
Mar 19, 2004 4.247 4.265 4.187 4.194 4,174,324 -0.06(-1.48%)
Mar 18, 2004 4.264 4.284 4.216 4.256 6,630,813 -0.01(-0.18%)
Mar 17, 2004 4.236 4.320 4.229 4.264 4,114,592 +0.04(+0.95%)
Mar 16, 2004 4.253 4.255 4.201 4.224 4,493,252 -0.01(-0.13%)
Mar 15, 2004 4.196 4.246 4.196 4.229 3,467,670 +0.04(+0.96%)
Mar 12, 2004 4.104 4.189 4.103 4.189 2,406,356 +0.08(+1.87%)
Mar 11, 2004 4.149 4.167 4.096 4.112 4,454,319 -0.06(-1.46%)
Mar 10, 2004 4.269 4.269 4.167 4.173 3,887,929 -0.06(-1.48%)
Mar 09, 2004 4.247 4.280 4.209 4.236 3,771,132 -0.05(-1.22%)
Mar 08, 2004 4.299 4.340 4.269 4.288 4,104,992 +0.02(+0.48%)
Mar 05, 2004 4.219 4.295 4.214 4.268 7,989,189 +0.07(+1.63%)
Mar 04, 2004 4.266 4.271 4.159 4.199 5,212,706 -0.07(-1.71%)
Mar 03, 2004 4.228 4.298 4.181 4.272 6,727,345 +0.01(+0.31%)
Mar 02, 2004 4.224 4.301 4.224 4.259 5,899,627 +0.02(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.