EOG (EOG Resources, Inc.) - Sector: Energy / Industry: Oil & Gas Production



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 81.99 81.00 80.08 82.14 -0.7475% 0.4656% 2.5079% 2,789,933 $225,984,573
2019-09-19 82.39 81.61 80.97 82.47 0.3566% 1.3158% 1.8188% 4,099,100 $334,527,551
2019-09-18 80.00 81.32 79.68 81.39 0.1231% -1.5021% 2.101% 3,876,100 $315,204,452
2019-09-17 84.40 81.22 80.83 84.99 -5.1611% -1.4479% 4.8947% 4,902,200 $398,156,684
2019-09-16 85.99 85.64 83.23 87.00 7.8725% 8.3134% 4.3333% 11,888,900 $1,018,165,396
2019-09-13 80.17 79.39 78.12 81.09 -0.364% 0.615% 3.6626% 4,123,500 $327,364,665
2019-09-12 79.22 79.68 78.00 80.47 -1.666% -2.2337% 3.0695% 3,200,200 $254,991,936
2019-09-11 80.88 81.03 79.80 82.75 1.161% 0.9738% 3.565% 3,585,300 $290,516,859
2019-09-10 80.39 80.10 79.72 82.39 0.125% 0.4875% 3.2407% 4,342,700 $347,850,270
2019-09-09 77.25 80.00 77.05 80.42 4.6572% 1.0597% 4.1905% 5,133,600 $410,688,000
2019-09-06 74.73 76.44 73.48 76.53 1.1111% -1.1508% 3.9854% 3,794,000 $290,013,360
2019-09-05 75.83 75.60 75.11 77.32 0.0397% 0.3441% 2.8583% 4,059,700 $306,913,320
2019-09-04 75.70 75.57 74.92 76.37 1.9425% 2.1179% 1.8987% 2,951,100 $223,014,626
2019-09-03 72.56 74.13 72.39 74.35 -0.0809% -2.1971% 2.6362% 2,467,000 $182,878,710
2019-08-30 74.59 74.19 73.35 75.41 -0.3894% 0.1477% 2.7317% 3,164,000 $234,737,160
2019-08-29 73.19 74.48 73.04 75.84 2.6885% 0.91% 3.692% 3,726,700 $277,564,616
2019-08-28 71.67 72.53 71.62 73.48 1.2141% 0.014% 2.5313% 3,055,900 $221,644,427
2019-08-27 72.93 71.66 70.83 72.99 -0.8166% 0.9412% 2.9593% 2,649,300 $189,848,838
2019-08-26 72.74 72.25 71.37 73.22 0.6969% 1.3798% 2.5266% 2,688,200 $194,222,450
2019-08-23 74.18 71.75 71.36 74.86 -4.9795% -1.7614% 4.6754% 5,160,000 $370,230,000
2019-08-22 77.62 75.51 75.47 77.75 -2.2145% 0.518% 2.9325% 2,299,800 $173,657,898
2019-08-21 77.59 77.22 76.35 78.13 0.6911% 1.1736% 2.2783% 2,886,800 $222,918,696
2019-08-20 77.25 76.69 76.20 77.39 -1.4394% -0.7197% 1.5377% 3,039,100 $233,068,579
2019-08-19 77.42 77.81 76.16 78.19 2.4895% 1.9758% 2.5962% 3,530,000 $274,669,300
2019-08-16 75.19 75.92 73.95 76.57 1.3077% 0.3336% 3.4217% 2,540,900 $192,905,128
2019-08-15 74.91 74.94 73.95 75.52 -0.1066% -0.1466% 2.0789% 4,008,300 $300,382,002
2019-08-14 76.48 75.02 74.26 76.88 -4.4575% -2.5981% 3.4079% 6,971,500 $523,001,930
2019-08-13 77.49 78.52 76.83 79.93 0.77% -0.5518% 3.8784% 4,881,100 $383,263,972
2019-08-12 78.75 77.92 77.80 79.63 -1.8269% -0.7812% 2.2981% 3,908,600 $304,558,112
2019-08-09 80.80 79.37 79.26 80.88 -1.232% 0.5475% 2.003% 2,787,800 $221,267,686
2019-08-08 78.00 80.36 77.60 80.39 3.6235% 0.5803% 3.4706% 6,235,200 $501,060,672
2019-08-07 76.65 77.55 74.84 78.10 -0.9325% -2.0823% 4.1705% 5,249,900 $407,129,745
2019-08-06 79.53 78.28 76.87 79.91 -0.9114% 0.6709% 3.8043% 4,257,200 $333,253,616
2019-08-05 80.25 79.00 78.80 81.63 -4.196% -2.6801% 3.4669% 5,476,400 $432,635,600
2019-08-02 83.05 82.46 80.06 87.84 1.7146% 2.4423% 8.857% 6,795,800 $560,381,668
2019-08-01 84.00 81.07 79.45 84.30 -5.5679% -2.1549% 5.7533% 8,080,000 $655,045,600
2019-07-31 85.86 85.85 85.25 88.13 -0.244% -0.2324% 3.2679% 3,144,300 $269,938,155
2019-07-30 83.60 86.06 83.05 86.73 2.55% -0.3813% 4.2389% 3,707,600 $319,076,056
2019-07-29 84.06 83.92 82.01 84.39 -0.439% -0.2729% 2.8202% 3,407,000 $285,915,440
2019-07-26 85.02 84.29 83.47 85.20 -1.3806% -0.5265% 2.0305% 3,026,100 $255,069,969
2019-07-25 88.02 85.47 85.02 88.18 -2.5205% 0.3878% 3.5836% 2,945,100 $251,717,697
2019-07-24 87.46 87.68 87.34 88.74 0.1028% -0.1484% 1.5776% 1,849,300 $162,146,624
2019-07-23 87.14 87.59 86.46 88.37 0.4357% -0.0803% 2.1614% 2,908,200 $254,729,238
2019-07-22 87.37 87.21 86.90 88.77 0.1953% 0.3791% 2.1066% 3,331,000 $290,496,510
2019-07-19 85.72 87.04 84.90 87.40 1.8846% 0.3395% 2.859% 3,130,200 $272,452,608
2019-07-18 84.95 85.43 84.52 85.56 0.2817% -0.2817% 1.2155% 3,332,100 $284,661,303
2019-07-17 87.23 85.19 85.11 87.73 -2.0805% 0.2644% 2.9864% 3,693,500 $314,649,265
2019-07-16 88.79 87.00 86.26 88.79 -1.9718% 0.0451% 2.8494% 3,012,000 $262,044,000
2019-07-15 91.16 88.75 88.58 91.36 -2.3652% 0.286% 3.0429% 3,432,500 $304,634,375
2019-07-12 90.84 90.90 90.42 91.47 0.0661% 0% 1.1479% 2,393,000 $217,523,700
2019-07-11 91.15 90.84 90.09 91.62 0.1985% 0.5405% 1.6699% 3,640,300 $330,684,852
2019-07-10 90.05 90.66 89.90 92.10 1.6938% 1.0095% 2.3887% 4,298,700 $389,720,142
2019-07-09 89.71 89.15 88.66 90.23 -1.1093% -0.4881% 1.7384% 2,626,900 $234,188,135
2019-07-08 87.95 90.15 87.25 91.04 1.7839% -0.7% 4.163% 3,219,400 $290,228,910
2019-07-05 87.37 88.57 87.20 89.00 1.5711% 0.195% 2.0225% 5,390,500 $477,436,584
2019-07-03 88.00 87.20 86.13 88.09 -0.4111% 0.5025% 2.225% 2,794,500 $243,680,400
2019-07-02 92.67 87.56 87.35 92.99 -5.9405% -0.4512% 6.0652% 5,193,200 $454,716,592
2019-07-01 95.00 93.09 92.45 95.29 -0.0751% 1.9751% 2.9804% 2,355,200 $219,245,568
2019-06-28 92.22 93.16 91.67 93.47 1.1399% 0.1194% 1.9311% 3,735,900 $348,036,444
2019-06-27 92.89 92.11 91.89 93.79 -1.0527% -0.2148% 2.0258% 2,112,400 $194,573,164
2019-06-26 91.50 93.09 90.72 94.38 3.3874% 1.6215% 3.8779% 3,422,300 $318,581,907
2019-06-25 90.42 90.04 89.13 90.77 -0.5742% -0.1546% 1.8026% 2,641,900 $237,876,676
2019-06-24 91.84 90.56 90.36 92.95 -1.9595% -0.5738% 2.7864% 2,311,500 $209,329,440
2019-06-21 91.37 92.37 91.37 93.10 1.006% -0.0875% 1.8582% 4,052,500 $374,329,425
2019-06-20 90.40 91.45 90.40 92.10 3.1585% 1.9741% 1.8458% 3,772,800 $345,022,560
2019-06-19 87.75 88.65 86.54 89.38 0.3964% -0.6229% 3.1774% 3,318,300 $294,167,295
2019-06-18 86.47 88.30 86.42 89.08 3.3111% 1.17% 2.9806% 3,640,500 $321,456,150
2019-06-17 84.41 85.47 84.32 86.05 0.3522% -0.8923% 2.0105% 2,629,200 $224,717,724
2019-06-14 86.56 85.17 85.06 87.33 -1.5262% 0.0809% 2.6051% 2,759,500 $235,026,615
2019-06-13 86.33 86.49 86.11 87.00 1.717% 1.5246% 1.023% 4,218,100 $364,823,469
2019-06-12 85.96 85.03 84.44 86.14 -1.6994% -0.6243% 1.9735% 2,857,600 $242,981,728
2019-06-11 86.23 86.50 86.16 87.69 1.5258% 1.2089% 1.7448% 4,030,700 $348,655,550
2019-06-10 85.08 85.20 84.82 85.83 0.7092% 0.5674% 1.1767% 2,044,100 $174,157,320
2019-06-07 84.49 84.60 83.50 85.14 0.3916% 0.2611% 1.9262% 2,462,100 $208,293,660
2019-06-06 82.84 84.27 82.42 84.78 2.7307% 0.9874% 2.7778% 3,545,000 $298,737,150
2019-06-05 84.10 82.03 80.41 84.43 -2.6697% -0.2136% 4.7633% 4,593,300 $376,788,399
2019-06-04 83.44 84.28 82.58 84.90 1.6034% 0.5907% 2.7326% 3,586,200 $302,244,936
2019-06-03 82.47 82.95 81.32 83.05 1.3068% 0.7206% 2.0831% 3,333,200 $276,488,940
2019-05-31 82.70 81.88 81.83 83.84 -2.4774% -1.5007% 2.4032% 4,316,600 $353,443,208
2019-05-30 86.26 83.96 83.81 86.49 -2.8578% -0.1967% 3.0958% 3,010,000 $252,719,599
2019-05-29 85.65 86.43 84.28 86.64 -0.7806% -1.676% 2.7239% 3,974,100 $343,481,463
2019-05-28 87.69 87.11 86.97 88.38 -0.0574% 0.6081% 1.601% 3,148,500 $274,265,835
2019-05-24 89.78 87.16 86.71 90.50 -1.9021% 1.0467% 4.1878% 3,757,500 $327,503,700
2019-05-23 91.05 88.85 87.25 91.05 -4.3698% -2.0019% 4.1735% 4,547,200 $404,018,720
2019-05-22 95.02 92.91 92.39 95.38 -2.8443% -0.6379% 3.1348% 2,869,900 $266,642,409
2019-05-21 94.09 95.63 94.09 95.94 2.0816% 0.4377% 1.9283% 2,537,300 $242,641,999
2019-05-20 93.21 93.68 92.78 94.52 0.7095% 0.2043% 1.8409% 2,823,000 $264,458,640
2019-05-17 94.27 93.02 92.67 94.67 -2.2694% -0.9561% 2.1099% 2,701,400 $251,284,228
2019-05-16 95.00 95.18 94.79 96.25 0.869% 0.6783% 1.5179% 2,043,800 $194,528,884
2019-05-15 93.39 94.36 93.17 94.63 0.0212% -1.007% 1.5395% 1,950,500 $184,049,180
2019-05-14 93.92 94.34 93.92 95.33 0.8984% 0.4492% 1.4771% 2,482,500 $234,199,050
2019-05-13 93.94 93.50 93.21 95.30 -1.5789% -1.1158% 2.1931% 4,184,500 $391,250,750
2019-05-10 94.36 95.00 92.50 95.25 0.8065% 0.1273% 2.8871% 2,425,700 $230,441,500
2019-05-09 92.68 94.24 92.06 95.13 0.2233% -1.4357% 3.2272% 3,395,100 $319,954,224
2019-05-08 91.67 94.03 91.52 94.66 2.4515% -0.1199% 3.312% 3,925,400 $369,105,362
2019-05-07 90.15 91.78 89.70 91.89 0.5918% -1.1947% 2.3833% 4,170,900 $382,805,202
2019-05-06 89.90 91.24 89.54 91.87 0.374% -1.1001% 2.5362% 3,705,900 $338,126,316
2019-05-03 91.75 90.90 89.72 93.62 1.9401% 2.8933% 4.1616% 6,354,600 $577,633,140
2019-05-02 91.13 89.17 89.07 92.15 -2.9601% -0.8271% 3.3424% 5,145,900 $458,859,903
2019-05-01 95.84 91.89 91.86 96.50 0% 0% 0% 5,186,600 $476,596,674