EOG Resources (NY: EOG )

127.84 +1.45 (+1.15%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 81.87 81.94 81.09 81.51 2,973,785 -0.67(-0.82%)
May 29, 2014 81.22 82.21 80.89 82.18 3,327,477 +1.14(+1.41%)
May 28, 2014 80.79 81.38 80.43 81.04 3,276,831 +0.35(+0.44%)
May 27, 2014 80.46 80.87 79.93 80.69 2,690,099 +0.59(+0.73%)
May 23, 2014 80.04 80.10 80.10 80.10 3,290,455 -0.24(-0.30%)
May 22, 2014 80.35 81.02 79.76 80.34 2,346,503 +0.09(+0.12%)
May 21, 2014 79.12 80.40 78.68 80.25 2,306,578 +1.75(+2.23%)
May 20, 2014 78.75 79.31 78.17 78.50 2,512,318 -0.32(-0.40%)
May 19, 2014 78.97 79.63 78.55 78.81 2,378,696 -0.15(-0.20%)
May 16, 2014 79.02 79.26 78.07 78.97 3,694,537 -0.18(-0.23%)
May 15, 2014 80.10 80.11 78.24 79.15 3,385,325 -0.89(-1.12%)
May 14, 2014 81.19 81.27 80.01 80.05 3,134,419 -0.98(-1.21%)
May 13, 2014 80.57 81.28 80.18 81.02 4,447,134 +1.18(+1.48%)
May 12, 2014 79.02 79.91 78.57 79.85 4,349,938 +1.05(+1.33%)
May 09, 2014 78.58 78.81 77.53 78.80 4,815,234 +0.42(+0.54%)
May 08, 2014 80.15 80.55 78.29 78.37 4,236,457 -2.36(-2.92%)
May 07, 2014 80.59 81.24 79.07 80.73 7,404,699 +0.89(+1.12%)
May 06, 2014 79.20 82.05 78.46 79.84 10,981,612 +3.37(+4.41%)
May 05, 2014 73.99 76.82 73.97 76.46 6,168,219 +1.69(+2.26%)
May 02, 2014 74.96 75.69 74.59 74.78 4,819,425 -0.05(-0.06%)
May 01, 2014 75.75 76.09 74.58 74.82 5,503,217 -0.68(-0.90%)
Apr 30, 2014 76.32 76.42 74.74 75.50 8,174,293 -1.25(-1.63%)
Apr 29, 2014 76.18 77.99 76.14 76.75 5,307,009 +1.20(+1.59%)
Apr 28, 2014 76.99 77.04 74.37 75.55 6,635,601 -0.75(-0.99%)
Apr 25, 2014 79.54 79.58 75.90 76.30 9,306,461 -3.42(-4.29%)
Apr 24, 2014 81.28 81.28 79.68 79.72 4,823,370 -1.23(-1.52%)
Apr 23, 2014 78.99 81.03 78.99 80.95 4,466,094 +2.11(+2.68%)
Apr 22, 2014 79.56 79.56 78.67 78.84 4,310,853 -0.92(-1.15%)
Apr 21, 2014 79.34 79.80 78.46 79.76 3,121,292 +0.83(+1.05%)
Apr 17, 2014 77.69 78.93 78.93 78.93 4,222,686 +1.11(+1.43%)
Apr 16, 2014 78.18 78.74 77.37 77.82 4,738,968 -0.08(-0.10%)
Apr 15, 2014 76.76 78.34 76.67 77.90 6,094,736 +0.89(+1.15%)
Apr 14, 2014 76.67 77.12 76.05 77.01 4,449,285 +1.12(+1.48%)
Apr 11, 2014 75.15 76.50 75.07 75.89 5,954,472 +0.40(+0.53%)
Apr 10, 2014 75.89 76.94 75.07 75.49 6,041,678 -0.65(-0.85%)
Apr 09, 2014 76.13 76.30 75.40 76.14 4,973,296 +0.18(+0.24%)
Apr 08, 2014 75.24 76.62 75.05 75.95 4,280,611 +0.60(+0.80%)
Apr 07, 2014 76.73 76.93 74.98 75.35 4,088,475 -1.42(-1.84%)
Apr 04, 2014 79.00 79.48 76.14 76.77 5,237,805 -0.68(-0.87%)
Apr 03, 2014 76.43 78.10 76.37 77.44 6,781,977 +1.18(+1.55%)
Apr 02, 2014 75.61 76.52 75.42 76.26 3,714,303 +0.10(+0.13%)
Apr 01, 2014 76.47 77.22 75.60 76.16 4,448,378 +0.69(+0.91%)
Mar 31, 2014 76.35 76.75 75.04 75.47 21,536,878 -0.38(-0.50%)
Mar 28, 2014 74.82 76.49 74.68 75.85 5,265,225 +1.42(+1.91%)
Mar 27, 2014 73.98 75.17 73.87 74.43 4,585,507 +0.52(+0.70%)
Mar 26, 2014 74.08 75.14 73.83 73.91 5,337,608 +0.21(+0.29%)
Mar 25, 2014 73.55 74.24 73.44 73.70 4,958,347 +0.76(+1.04%)
Mar 24, 2014 73.96 74.24 72.50 72.94 4,498,952 -0.78(-1.06%)
Mar 21, 2014 73.83 74.31 72.86 73.73 6,929,392 +0.50(+0.69%)
Mar 20, 2014 72.18 73.31 71.58 73.22 5,224,304 +1.08(+1.49%)
Mar 19, 2014 72.85 72.88 71.57 72.15 4,113,375 -0.63(-0.86%)
Mar 18, 2014 72.10 73.30 72.01 72.77 4,105,369 +0.74(+1.03%)
Mar 17, 2014 71.79 72.33 71.56 72.03 3,538,082 +0.48(+0.68%)
Mar 14, 2014 70.39 71.64 70.36 71.55 4,130,767 +1.18(+1.67%)
Mar 13, 2014 71.65 71.81 69.93 70.37 4,891,766 -0.85(-1.20%)
Mar 12, 2014 70.63 71.72 69.89 71.22 5,312,374 -0.18(-0.25%)
Mar 11, 2014 73.03 73.16 71.30 71.40 5,332,758 -1.33(-1.82%)
Mar 10, 2014 73.07 73.07 71.99 72.73 3,586,055 -0.33(-0.46%)
Mar 07, 2014 73.68 73.85 72.40 73.07 5,090,889 -0.44(-0.60%)
Mar 06, 2014 73.37 73.95 72.84 73.50 4,481,709 +0.22(+0.30%)
Mar 05, 2014 73.88 74.33 73.12 73.28 5,052,190 -0.41(-0.56%)
Mar 04, 2014 73.28 74.22 73.22 73.70 5,543,453 +0.87(+1.20%)
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.