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 (%)
Jul 31, 2009 27.17 28.11 26.95 27.76 6,681,933 +0.42(+1.55%)
Jul 30, 2009 27.17 27.62 26.59 27.34 8,115,733 +0.75(+2.82%)
Jul 29, 2009 27.12 27.12 26.29 26.59 5,902,107 -0.95(-3.46%)
Jul 28, 2009 27.50 27.81 26.82 27.54 5,891,539 -0.30(-1.08%)
Jul 27, 2009 27.80 28.11 27.75 27.84 6,758,899 -0.17(-0.60%)
Jul 24, 2009 27.57 28.04 27.49 28.01 1,471 +0.33(+1.19%)
Jul 23, 2009 26.78 27.75 26.70 27.68 7,645,619 +0.90(+3.38%)
Jul 22, 2009 27.08 27.19 26.64 26.78 6,704,967 -0.45(-1.64%)
Jul 21, 2009 27.43 27.51 26.66 27.22 5,839,772 +0.11(+0.40%)
Jul 20, 2009 26.42 27.17 26.42 27.11 8,470,223 +1.02(+3.89%)
Jul 17, 2009 25.74 26.41 25.63 26.10 7,730,807 +0.13(+0.49%)
Jul 16, 2009 24.71 26.15 24.68 25.97 9,644,162 +1.04(+4.17%)
Jul 15, 2009 24.51 25.05 24.40 24.93 10,560,967 +0.68(+2.80%)
Jul 14, 2009 24.20 24.40 23.86 24.25 7,637,233 +0.32(+1.32%)
Jul 13, 2009 23.32 23.94 23.27 23.94 8,025,196 +0.50(+2.13%)
Jul 10, 2009 23.08 23.61 22.87 23.44 8,500,463 -0.05(-0.19%)
Jul 09, 2009 23.36 23.63 23.02 23.48 10,937,581 +0.32(+1.38%)
Jul 08, 2009 22.74 23.37 22.61 23.16 13,903,381 +0.45(+1.96%)
Jul 07, 2009 23.55 23.55 22.67 22.72 12,269,520 -0.77(-3.27%)
Jul 06, 2009 23.29 23.59 23.06 23.49 11,626,606 -0.60(-2.49%)
Jul 02, 2009 24.62 24.67 23.94 24.09 9,456,712 -1.05(-4.19%)
Jul 01, 2009 25.78 26.16 25.11 25.14 9,695,350 -0.33(-1.30%)
Jun 30, 2009 25.04 25.69 24.92 25.47 12,162,445 +0.36(+1.43%)
Jun 29, 2009 25.47 25.79 25.02 25.11 11,303,084 -0.23(-0.89%)
Jun 26, 2009 25.62 25.95 25.31 25.34 15,379,504 -0.40(-1.56%)
Jun 25, 2009 25.51 25.88 25.51 25.74 9,776,741 +0.49(+1.95%)
Jun 24, 2009 25.32 25.60 25.01 25.25 11,498,611 +0.01(+0.04%)
Jun 23, 2009 25.41 25.41 24.64 25.23 12,558,987 -0.07(-0.28%)
Jun 22, 2009 25.82 25.82 24.95 25.31 14,186,483 -0.92(-3.49%)
Jun 19, 2009 27.33 27.33 25.95 26.22 17,786,252 -0.82(-3.02%)
Jun 18, 2009 27.46 27.79 26.86 27.04 7,002,215 -0.43(-1.57%)
Jun 17, 2009 27.78 27.95 26.89 27.47 7,518,869 -0.23(-0.83%)
Jun 16, 2009 28.81 28.88 27.47 27.70 9,223,748 -0.40(-1.44%)
Jun 15, 2009 28.59 29.04 27.93 28.10 11,465,406 -1.01(-3.46%)
Jun 12, 2009 28.70 29.16 28.35 29.11 7,902,199 +0.20(+0.69%)
Jun 11, 2009 28.31 29.44 28.18 28.91 10,944,056 +0.69(+2.45%)
Jun 10, 2009 28.34 28.39 27.59 28.22 9,733,152 +0.23(+0.80%)
Jun 09, 2009 27.80 28.33 27.56 27.99 8,781,103 +0.36(+1.29%)
Jun 08, 2009 27.33 27.79 27.04 27.64 8,991,688 +0.07(+0.26%)
Jun 05, 2009 27.93 28.07 27.10 27.57 11,038,980 +0.11(+0.41%)
Jun 04, 2009 27.56 27.84 26.90 27.45 9,406,993 +0.24(+0.88%)
Jun 03, 2009 28.06 28.06 26.73 27.21 10,054,437 -1.37(-4.78%)
Jun 02, 2009 28.50 28.71 27.78 28.58 11,240,803 -0.19(-0.66%)
Jun 01, 2009 28.03 29.05 28.02 28.77 8,728,048 +1.32(+4.82%)
May 29, 2009 27.55 27.71 27.06 27.45 7,939,289 +0.22(+0.80%)
May 28, 2009 25.92 27.59 25.79 27.23 12,084,046 +1.63(+6.36%)
May 27, 2009 26.05 26.38 25.46 25.60 11,247,269 -0.38(-1.44%)
May 26, 2009 24.84 26.06 24.56 25.98 9,741,131 +0.03(+0.12%)
May 22, 2009 26.36 26.52 25.86 25.95 4,796,039 -0.21(-0.80%)
May 21, 2009 26.73 26.73 25.81 26.16 8,858,763 -1.01(-3.71%)
May 20, 2009 27.29 28.06 27.07 27.17 7,257,645 +0.16(+0.58%)
May 19, 2009 26.70 27.42 26.53 27.01 7,227,387 +0.36(+1.37%)
May 18, 2009 25.93 26.99 25.93 26.64 9,020,395 +1.05(+4.10%)
May 15, 2009 26.60 26.93 25.31 25.59 9,698,660 -1.17(-4.36%)
May 14, 2009 26.37 26.97 25.94 26.76 6,531,458 +0.39(+1.48%)
May 13, 2009 26.74 27.22 25.94 26.37 9,085,103 -1.10(-4.00%)
May 12, 2009 28.11 28.11 26.61 27.47 11,594,044 -0.18(-0.65%)
May 11, 2009 28.25 28.31 27.33 27.65 9,832,063 -1.18(-4.08%)
May 08, 2009 28.08 29.09 27.88 28.83 11,597,964 +1.37(+5.00%)
May 07, 2009 29.19 29.67 27.17 27.45 18,348,648 -1.62(-5.57%)
May 06, 2009 27.32 29.12 27.11 29.07 18,469,888 +2.44(+9.18%)
May 05, 2009 26.89 27.09 25.88 26.63 10,191,272 -0.39(-1.43%)
May 04, 2009 26.59 27.06 26.57 27.02 12,495,828 +2.24(+9.02%)
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.