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 30, 2008 48.03 48.87 47.15 48.24 13,521,127 +0.31(+0.65%)
May 29, 2008 50.09 50.09 47.77 47.93 10,834,933 -2.48(-4.92%)
May 28, 2008 49.30 50.45 48.77 50.40 8,809,809 +0.48(+0.96%)
May 27, 2008 50.53 50.58 49.52 49.92 5,487,205 -0.69(-1.36%)
May 26, 2008 51.75 52.13 49.66 50.61 0 +0.00(+0.00%)
May 23, 2008 51.75 52.13 49.66 50.61 7,417,834 -0.65(-1.27%)
May 22, 2008 52.11 52.69 50.79 51.26 7,431,319 -0.79(-1.51%)
May 21, 2008 54.00 54.37 52.04 52.05 12,591,157 -1.73(-3.21%)
May 20, 2008 52.57 54.11 52.20 53.78 8,915,999 +1.32(+2.51%)
May 19, 2008 53.29 53.29 52.18 52.46 9,004,651 -0.41(-0.77%)
May 16, 2008 51.45 53.21 51.41 52.87 9,463,451 +1.88(+3.69%)
May 15, 2008 51.73 51.90 49.82 50.99 9,222,495 +0.41(+0.82%)
May 14, 2008 52.34 52.45 50.44 50.58 6,791,568 -1.38(-2.66%)
May 13, 2008 51.42 52.16 50.36 51.96 7,450,761 +0.96(+1.88%)
May 12, 2008 51.71 51.71 50.66 51.00 7,536,426 -0.94(-1.81%)
May 09, 2008 52.83 52.83 50.99 51.94 6,856,497 -0.48(-0.92%)
May 08, 2008 50.47 52.57 50.33 52.42 8,864,645 +1.79(+3.53%)
May 07, 2008 52.16 52.26 50.57 50.63 7,618,393 -1.07(-2.07%)
May 06, 2008 49.47 51.81 49.47 51.71 6,956,816 +2.00(+4.03%)
May 05, 2008 48.29 50.10 48.18 49.70 5,686,361 +1.80(+3.75%)
May 02, 2008 46.95 48.75 46.47 47.91 7,934,454 +0.34(+0.71%)
May 01, 2008 48.45 48.51 46.02 47.57 9,282,913 -1.36(-2.78%)
Apr 30, 2008 48.19 49.11 47.80 48.93 7,063,518 +0.80(+1.65%)
Apr 29, 2008 49.76 49.76 47.96 48.14 7,544,016 -2.13(-4.24%)
Apr 28, 2008 51.35 51.43 50.15 50.27 5,154,989 -0.64(-1.26%)
Apr 25, 2008 49.76 51.12 49.09 50.91 7,214,872 +1.50(+3.04%)
Apr 24, 2008 50.84 51.09 49.09 49.41 6,243,916 -2.06(-4.01%)
Apr 23, 2008 51.38 51.75 50.55 51.47 5,357,228 +0.00(+0.00%)
Apr 22, 2008 51.74 52.68 51.17 51.47 5,215,783 -0.06(-0.12%)
Apr 21, 2008 50.62 51.96 50.37 51.53 8,650,223 +1.21(+2.41%)
Apr 18, 2008 49.87 50.44 48.40 50.31 5,611,632 +0.83(+1.67%)
Apr 17, 2008 49.88 50.60 49.19 49.49 6,427,436 -0.39(-0.78%)
Apr 16, 2008 49.86 49.88 48.57 49.88 6,147,236 +0.70(+1.42%)
Apr 15, 2008 48.79 50.45 48.33 49.18 6,312,761 +1.22(+2.54%)
Apr 14, 2008 47.43 48.61 47.43 47.96 6,417,468 +0.59(+1.24%)
Apr 11, 2008 48.13 48.45 47.13 47.37 6,403,308 -1.31(-2.70%)
Apr 10, 2008 47.79 48.93 47.79 48.68 7,097,685 +0.80(+1.67%)
Apr 09, 2008 47.91 48.75 47.49 47.88 7,364,552 -0.40(-0.83%)
Apr 08, 2008 46.97 48.54 46.97 48.29 6,467,475 +0.97(+2.04%)
Apr 07, 2008 46.85 48.21 46.61 47.32 8,088,622 +0.90(+1.94%)
Apr 04, 2008 46.00 46.99 45.79 46.42 5,141,363 +0.88(+1.93%)
Apr 03, 2008 45.15 46.35 45.15 45.54 6,274,948 +0.03(+0.07%)
Apr 02, 2008 45.48 46.38 44.53 45.51 6,288,825 +0.18(+0.41%)
Apr 01, 2008 45.46 45.65 44.16 45.33 6,106,175 +0.33(+0.73%)
Mar 31, 2008 45.20 45.73 44.06 45.00 5,949,082 +0.42(+0.94%)
Mar 28, 2008 44.63 45.31 44.07 44.58 5,062,060 +0.36(+0.81%)
Mar 27, 2008 45.14 46.08 44.20 44.22 6,528,975 -0.93(-2.07%)
Mar 26, 2008 43.41 45.59 43.41 45.15 8,948,156 +1.57(+3.61%)
Mar 25, 2008 43.04 44.16 42.54 43.58 6,780,861 +0.83(+1.94%)
Mar 24, 2008 42.36 43.47 41.78 42.75 7,946,414 +0.65(+1.55%)
Mar 21, 2008 41.25 42.42 39.71 42.10 16,351,852 +0.00(+0.00%)
Mar 20, 2008 41.25 42.42 39.71 42.10 16,351,852 -0.32(-0.75%)
Mar 19, 2008 46.07 46.93 42.35 42.42 13,591,925 -3.88(-8.38%)
Mar 18, 2008 46.29 46.31 45.31 46.30 9,261,121 +1.15(+2.54%)
Mar 17, 2008 46.26 46.56 43.95 45.15 10,469,539 -2.13(-4.51%)
Mar 14, 2008 47.34 47.62 46.14 47.29 11,102,888 -0.32(-0.68%)
Mar 13, 2008 44.06 48.06 44.06 47.61 14,213,301 +3.01(+6.75%)
Mar 12, 2008 45.66 45.82 44.00 44.60 7,698,056 -1.11(-2.44%)
Mar 11, 2008 43.79 45.83 43.53 45.71 10,583,273 +2.75(+6.41%)
Mar 10, 2008 43.67 43.67 42.58 42.96 9,432,587 -0.71(-1.63%)
Mar 07, 2008 43.67 44.41 43.11 43.67 10,890,518 -0.43(-0.98%)
Mar 06, 2008 44.92 45.28 44.00 44.10 9,687,804 -1.13(-2.49%)
Mar 05, 2008 45.37 45.61 44.69 45.23 12,303,239 +0.27(+0.59%)
Mar 04, 2008 45.00 45.93 43.73 44.96 13,473,682 -0.85(-1.86%)
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.