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 (%)
Oct 30, 2009 32.18 32.18 30.33 30.62 9,163,152 -1.57(-4.87%)
Oct 29, 2009 31.93 32.31 31.60 32.19 11,038,780 +0.59(+1.86%)
Oct 28, 2009 32.28 32.55 31.45 31.60 8,143,933 -0.94(-2.88%)
Oct 27, 2009 32.89 33.22 32.42 32.54 5,788,463 -0.03(-0.10%)
Oct 26, 2009 33.50 34.34 32.45 32.57 7,880,903 -0.86(-2.58%)
Oct 23, 2009 33.56 33.60 33.14 33.44 6,231,053 -0.86(-2.50%)
Oct 22, 2009 33.98 34.36 33.46 34.29 8,582,994 -0.56(-1.60%)
Oct 21, 2009 35.12 35.95 34.82 34.85 7,667,139 -0.55(-1.56%)
Oct 20, 2009 35.11 35.52 35.06 35.40 7,298,007 +0.02(+0.06%)
Oct 19, 2009 34.71 35.45 34.71 35.38 6,285,406 +0.58(+1.66%)
Oct 16, 2009 34.85 34.99 34.32 34.80 6,103,660 -0.12(-0.35%)
Oct 15, 2009 34.07 35.01 34.02 34.93 8,328,711 +0.64(+1.86%)
Oct 14, 2009 34.13 34.37 33.69 34.29 7,332,451 +0.68(+2.02%)
Oct 13, 2009 33.99 33.99 32.96 33.61 9,656,786 -0.36(-1.05%)
Oct 12, 2009 34.26 34.38 33.77 33.97 6,780,112 +0.37(+1.09%)
Oct 09, 2009 33.44 34.12 33.12 33.60 9,925,600 -0.03(-0.10%)
Oct 08, 2009 31.97 33.72 31.84 33.63 12,144,429 +1.87(+5.88%)
Oct 07, 2009 31.66 31.88 31.08 31.77 7,159,225 +0.05(+0.15%)
Oct 06, 2009 31.37 31.76 31.07 31.72 7,513,739 +0.78(+2.51%)
Oct 05, 2009 30.28 31.13 30.08 30.94 8,573,187 +0.66(+2.17%)
Oct 02, 2009 29.90 30.49 29.76 30.29 10,063,394 -0.11(-0.36%)
Oct 01, 2009 31.34 31.34 30.34 30.39 12,314,746 -0.92(-2.95%)
Sep 30, 2009 30.87 31.64 30.48 31.32 12,721,741 +0.70(+2.29%)
Sep 29, 2009 30.00 30.69 29.59 30.62 8,558,662 +0.60(+2.01%)
Sep 28, 2009 29.76 30.08 29.58 30.01 3,515,451 +0.41(+1.38%)
Sep 25, 2009 29.95 30.21 29.42 29.60 5,853,753 -0.42(-1.39%)
Sep 24, 2009 30.77 30.85 29.49 30.02 7,874,964 -0.81(-2.63%)
Sep 23, 2009 31.51 31.65 30.78 30.83 6,699,346 -0.68(-2.17%)
Sep 22, 2009 30.90 31.66 30.76 31.51 7,576,351 +1.03(+3.38%)
Sep 21, 2009 30.12 30.56 29.82 30.48 5,451,691 -0.22(-0.71%)
Sep 18, 2009 31.17 31.22 30.32 30.70 5,971,393 -0.27(-0.86%)
Sep 17, 2009 31.14 31.61 30.73 30.96 8,972,238 +0.68(+2.23%)
Sep 16, 2009 30.20 31.23 29.91 30.29 8,490,628 +0.34(+1.14%)
Sep 15, 2009 29.09 30.06 29.01 29.95 9,282,150 +1.04(+3.59%)
Sep 14, 2009 28.21 28.96 28.08 28.91 5,595,789 +0.43(+1.50%)
Sep 11, 2009 28.94 29.36 28.34 28.48 9,205,898 -0.33(-1.13%)
Sep 10, 2009 27.92 28.88 27.70 28.81 7,792,553 +0.89(+3.20%)
Sep 09, 2009 27.68 28.13 27.33 27.92 6,706,332 +0.30(+1.09%)
Sep 08, 2009 27.18 27.92 27.09 27.62 12,676,185 +1.19(+4.50%)
Sep 04, 2009 26.04 26.49 25.74 26.43 6,177,262 +0.27(+1.02%)
Sep 03, 2009 26.55 26.55 26.04 26.16 6,071,685 -0.06(-0.23%)
Sep 02, 2009 26.49 26.62 26.19 26.22 6,361,250 -0.26(-0.99%)
Sep 01, 2009 26.90 27.32 26.37 26.48 6,732,921 -0.52(-1.92%)
Aug 31, 2009 26.91 27.04 26.68 27.00 4,922,226 -0.47(-1.71%)
Aug 28, 2009 27.71 27.90 27.18 27.47 4,353,743 +0.11(+0.40%)
Aug 27, 2009 27.47 27.62 26.99 27.36 6,980,612 -0.38(-1.38%)
Aug 26, 2009 27.66 27.85 27.24 27.74 4,807,156 -0.16(-0.58%)
Aug 25, 2009 28.56 28.83 27.83 27.90 5,084,473 -0.53(-1.87%)
Aug 24, 2009 28.71 28.85 28.25 28.44 3,640,582 +0.02(+0.05%)
Aug 21, 2009 27.81 28.63 27.80 28.42 5,813,858 +0.84(+3.03%)
Aug 20, 2009 27.71 28.05 27.52 27.59 6,073,386 -0.10(-0.35%)
Aug 19, 2009 26.91 27.96 26.66 27.68 4,907,205 +0.56(+2.06%)
Aug 18, 2009 26.92 27.30 26.72 27.12 4,404,456 +0.05(+0.18%)
Aug 17, 2009 27.50 27.50 26.63 27.08 5,478,986 -0.93(-3.33%)
Aug 14, 2009 28.35 28.42 27.71 28.01 6,218,301 -0.33(-1.16%)
Aug 13, 2009 27.86 28.41 27.85 28.34 4,724,883 +0.52(+1.86%)
Aug 12, 2009 27.51 28.15 27.51 27.82 5,536,556 +0.16(+0.58%)
Aug 11, 2009 28.38 28.49 27.62 27.66 5,369,124 -0.92(-3.20%)
Aug 10, 2009 27.98 28.87 27.98 28.58 8,604,487 +0.55(+1.97%)
Aug 07, 2009 29.47 29.87 27.94 28.02 11,945,475 -1.31(-4.46%)
Aug 06, 2009 29.55 29.85 28.86 29.33 7,600,785 +0.07(+0.26%)
Aug 05, 2009 29.08 29.30 28.55 29.26 8,180,076 +0.21(+0.74%)
Aug 04, 2009 28.53 29.07 28.21 29.04 6,714,476 +0.29(+1.00%)
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.