EOG: Historical Prices for EOG RESOURCES INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	86.27	86.73	85.19	86.47	3,218,900	86.47
19-Nov-09	87.98	87.98	85.73	86.92	2,503,700	86.92
18-Nov-09	90.28	90.29	87.69	88.74	2,188,000	88.74
17-Nov-09	90.13	90.16	88.75	89.98	1,781,600	89.98
16-Nov-09	90.29	90.90	89.29	90.53	5,069,100	90.53
13-Nov-09	88.67	89.90	88.06	88.50	2,987,700	88.50
12-Nov-09	89.94	90.55	87.40	88.86	2,944,800	88.86
11-Nov-09	91.96	92.48	89.91	90.25	3,000,000	90.25
10-Nov-09	92.11	92.66	89.92	91.18	3,049,600	91.18
9-Nov-09	90.01	92.58	90.01	92.40	3,035,500	92.40
6-Nov-09	90.43	92.28	89.40	90.35	4,625,500	90.35
5-Nov-09	85.84	88.04	84.32	88.03	3,270,300	88.03
4-Nov-09	84.73	87.15	84.45	85.30	4,306,800	85.30
3-Nov-09	81.15	83.43	80.67	83.00	2,360,100	83.00
2-Nov-09	81.74	83.31	80.37	81.97	2,771,000	81.97
30-Oct-09	85.81	85.81	80.88	81.66	3,436,300	81.66
29-Oct-09	85.15	86.17	84.27	85.84	4,139,700	85.84
28-Oct-09	86.08	86.81	83.87	84.27	3,054,100	84.27
27-Oct-09	87.70	88.59	86.45	86.77	2,170,800	86.77
26-Oct-09	89.34	91.56	86.54	86.86	2,955,400	86.86
23-Oct-09	92.14	92.34	88.37	89.16	2,336,700	89.16
22-Oct-09	90.60	91.63	89.23	91.45	3,218,700	91.45
21-Oct-09	93.64	95.86	92.85	92.94	2,875,300	92.94
20-Oct-09	94.52	95.00	93.10	94.41	2,736,800	94.41
19-Oct-09	92.56	94.53	92.56	94.35	2,357,100	94.35
16-Oct-09	92.92	93.31	91.53	92.81	2,289,000	92.81
15-Oct-09	90.86	93.35	90.72	93.14	3,123,400	93.14
14-Oct-09	91.02	91.65	89.75	91.44	2,749,800	91.44
14-Oct-09	$ 0.145 Dividend
13-Oct-09	90.63	90.63	87.90	89.63	3,621,400	89.48
12-Oct-09	91.06	91.69	90.06	90.58	2,542,600	90.43
9-Oct-09	89.17	90.98	88.33	89.60	3,722,200	89.46
8-Oct-09	85.24	89.91	84.91	89.69	4,554,300	89.54
7-Oct-09	84.43	85.00	82.88	84.71	2,684,800	84.57
6-Oct-09	83.65	84.68	82.86	84.58	2,817,800	84.44
5-Oct-09	80.75	83.00	80.22	82.51	3,215,100	82.38
2-Oct-09	79.73	81.30	79.37	80.76	3,773,900	80.63
1-Oct-09	83.58	83.58	80.91	81.05	4,637,200	80.92
30-Sep-09	82.32	84.36	81.28	83.51	4,770,800	83.37
29-Sep-09	80.00	81.85	78.91	81.64	3,209,600	81.51
28-Sep-09	79.35	80.21	78.87	80.13	1,318,400	80.00
25-Sep-09	79.86	81.00	78.46	78.94	2,195,200	78.81
24-Sep-09	82.05	82.27	78.65	80.05	2,953,200	79.92
23-Sep-09	84.03	84.41	82.07	82.21	2,512,300	82.08
22-Sep-09	82.41	84.43	82.03	84.03	2,841,200	83.89
21-Sep-09	80.31	81.48	79.51	81.28	2,044,500	81.15
18-Sep-09	83.11	83.24	80.84	81.86	2,239,400	81.73
17-Sep-09	83.04	84.28	81.94	82.57	3,364,700	82.44
16-Sep-09	80.52	83.28	79.76	83.23	3,184,100	83.10
15-Sep-09	77.58	80.17	77.37	79.86	3,480,900	79.73
14-Sep-09	75.23	77.22	74.88	77.09	2,098,500	76.97
11-Sep-09	77.18	78.30	75.58	75.95	3,452,300	75.83
10-Sep-09	74.46	77.00	73.88	76.82	2,922,300	76.70
9-Sep-09	73.82	75.01	72.89	74.44	2,515,000	74.32
8-Sep-09	72.48	74.46	72.25	73.64	4,753,700	73.52
4-Sep-09	69.45	70.63	68.63	70.47	2,316,300	70.36
3-Sep-09	70.79	70.79	69.43	69.76	2,277,000	69.65
2-Sep-09	70.65	70.99	69.84	69.92	2,385,600	69.81
1-Sep-09	71.74	72.86	70.31	70.62	2,524,900	70.51
31-Aug-09	71.75	72.11	71.15	72.00	1,845,900	71.88
28-Aug-09	73.90	74.41	72.48	73.25	1,632,700	73.13
27-Aug-09	73.25	73.65	71.97	72.96	2,617,800	72.84
26-Aug-09	73.75	74.27	72.65	73.98	1,802,800	73.86
25-Aug-09	76.17	76.87	74.20	74.41	1,906,800	74.29
24-Aug-09	76.56	76.92	75.33	75.83	1,365,300	75.71
21-Aug-09	74.15	76.34	74.14	75.79	2,180,300	75.67
20-Aug-09	73.88	74.80	73.39	73.56	2,277,600	73.44
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions