Skip to main content

EOG Resources (NY: EOG )

121.96 +1.44 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.21 27.28 26.62 26.84 7,794,376 -0.76(-2.74%)
Mar 30, 2006 27.53 28.04 27.47 27.59 7,060,065 +0.10(+0.38%)
Mar 29, 2006 27.02 27.73 27.02 27.49 8,879,611 +0.44(+1.64%)
Mar 28, 2006 27.02 27.35 26.87 27.05 7,382,818 +0.24(+0.90%)
Mar 27, 2006 26.46 27.01 26.24 26.80 8,957,684 -0.01(-0.06%)
Mar 24, 2006 26.39 27.04 26.33 26.82 7,307,697 +0.53(+2.01%)
Mar 23, 2006 26.07 26.71 26.01 26.29 8,290,982 +0.41(+1.57%)
Mar 22, 2006 25.53 26.41 25.45 25.88 8,033,423 +0.36(+1.42%)
Mar 21, 2006 25.25 26.13 25.16 25.52 8,799,124 -0.01(-0.04%)
Mar 20, 2006 26.46 26.98 25.48 25.53 11,381,420 -1.51(-5.60%)
Mar 17, 2006 27.35 27.37 26.90 27.05 8,171,861 -0.15(-0.53%)
Mar 16, 2006 26.14 27.26 26.09 27.19 11,447,956 +0.95(+3.64%)
Mar 15, 2006 25.48 26.27 25.23 26.24 8,652,101 +0.40(+1.56%)
Mar 14, 2006 25.23 25.96 24.69 25.83 9,550,337 +0.60(+2.39%)
Mar 13, 2006 24.53 25.33 24.52 25.23 6,693,580 +0.82(+3.37%)
Mar 10, 2006 24.29 24.90 23.93 24.41 8,274,884 +0.07(+0.28%)
Mar 09, 2006 25.25 25.42 24.21 24.34 10,769,718 -0.54(-2.17%)
Mar 08, 2006 24.26 25.14 24.10 24.88 15,068,268 +0.56(+2.30%)
Mar 07, 2006 24.83 24.89 23.90 24.32 9,997,846 -0.37(-1.48%)
Mar 06, 2006 25.90 26.05 24.53 24.69 9,417,534 -1.54(-5.86%)
Mar 03, 2006 25.81 26.49 25.81 26.22 9,590,581 +0.38(+1.49%)
Mar 02, 2006 25.48 26.30 25.26 25.84 10,342,063 +0.36(+1.42%)
Mar 01, 2006 25.18 25.62 25.09 25.48 6,540,386 +0.35(+1.41%)
Feb 28, 2006 25.45 25.21 24.45 25.12 11,954,757 -0.33(-1.30%)
Feb 27, 2006 25.96 26.07 25.40 25.45 7,914,838 -0.69(-2.65%)
Feb 24, 2006 26.52 26.65 26.09 26.15 7,533,597 +0.11(+0.43%)
Feb 23, 2006 26.03 26.77 25.51 26.04 10,602,305 -0.26(-0.99%)
Feb 22, 2006 26.93 26.98 26.12 26.30 8,756,466 -0.78(-2.86%)
Feb 21, 2006 27.41 27.77 26.84 27.07 7,932,009 +0.40(+1.51%)
Feb 17, 2006 27.21 27.39 26.63 26.67 9,431,216 -0.19(-0.71%)
Feb 16, 2006 25.96 26.93 25.95 26.86 11,200,592 +1.01(+3.92%)
Feb 15, 2006 26.04 26.41 25.48 25.85 13,231,015 +0.12(+0.48%)
Feb 14, 2006 24.72 25.77 24.59 25.72 15,863,213 +0.28(+1.10%)
Feb 13, 2006 25.60 25.94 25.23 25.44 11,708,735 -0.41(-1.60%)
Feb 10, 2006 26.33 26.45 25.41 25.86 16,946,570 -0.35(-1.32%)
Feb 09, 2006 27.66 28.07 25.90 26.20 14,976,781 -1.36(-4.92%)
Feb 08, 2006 27.58 27.66 26.59 27.56 13,819,376 -0.02(-0.08%)
Feb 07, 2006 29.17 29.28 27.55 27.58 15,535,631 -2.33(-7.79%)
Feb 06, 2006 29.76 30.36 29.76 29.91 12,681,824 +0.42(+1.44%)
Feb 03, 2006 29.73 29.88 29.27 29.49 11,155,520 -0.60(-1.98%)
Feb 02, 2006 30.82 30.82 29.34 30.08 13,421,501 -0.83(-2.70%)
Feb 01, 2006 31.74 32.39 30.76 30.92 11,556,614 -0.59(-1.88%)
Jan 31, 2006 30.94 31.64 30.66 31.51 8,485,492 +0.42(+1.34%)
Jan 30, 2006 30.19 31.38 30.17 31.09 7,219,429 +1.13(+3.77%)
Jan 27, 2006 30.75 30.75 29.75 29.96 8,440,420 +0.09(+0.31%)
Jan 26, 2006 30.28 30.00 28.92 29.87 10,004,553 -0.41(-1.34%)
Jan 25, 2006 31.03 31.27 29.71 30.28 10,376,672 -0.75(-2.41%)
Jan 24, 2006 31.17 31.67 30.96 31.03 7,413,403 -0.50(-1.57%)
Jan 23, 2006 31.31 31.61 30.88 31.52 8,233,299 -0.09(-0.28%)
Jan 20, 2006 31.72 32.17 31.14 31.61 10,384,989 +0.29(+0.93%)
Jan 19, 2006 29.80 31.36 29.72 31.32 9,598,093 +1.31(+4.37%)
Jan 18, 2006 30.47 30.56 29.30 30.01 7,408,574 -0.76(-2.46%)
Jan 17, 2006 30.32 30.77 30.19 30.77 8,366,371 +0.88(+2.93%)
Jan 13, 2006 29.07 29.99 29.04 29.89 7,651,914 +0.70(+2.41%)
Jan 12, 2006 29.42 30.28 29.11 29.18 9,023,147 -0.03(-0.10%)
Jan 11, 2006 29.04 29.36 28.61 29.21 7,406,964 +0.14(+0.49%)
Jan 10, 2006 29.16 29.78 29.01 29.07 6,893,456 -0.06(-0.20%)
Jan 09, 2006 29.01 29.23 28.38 29.13 7,083,406 +0.13(+0.46%)
Jan 06, 2006 28.80 29.42 28.80 29.00 7,560,695 +0.64(+2.26%)
Jan 05, 2006 29.32 29.32 28.14 28.36 9,230,267 -1.11(-3.76%)
Jan 04, 2006 28.98 29.52 28.89 29.46 8,325,859 +0.03(+0.10%)
Jan 03, 2006 27.58 29.46 27.58 29.43 11,841,002 +2.09(+7.63%)
Dec 30, 2005 26.84 27.62 26.83 27.35 4,376,623 +0.00(+0.00%)
Dec 29, 2005 27.65 28.09 27.27 27.35 4,490,915 -0.33(-1.19%)
Dec 28, 2005 27.31 27.90 27.15 27.68 4,942,716 +0.60(+2.20%)
Dec 27, 2005 28.02 28.03 26.76 27.08 7,831,132 -1.24(-4.38%)
Dec 23, 2005 27.82 28.33 27.40 28.32 5,251,787 -0.03(-0.09%)
Dec 22, 2005 28.82 28.96 28.27 28.35 7,185,893 -0.31(-1.07%)
Dec 21, 2005 29.08 29.21 28.42 28.65 5,638,125 -0.26(-0.89%)
Dec 20, 2005 28.68 29.05 28.54 28.91 4,721,913 +0.20(+0.71%)
Dec 19, 2005 29.07 29.29 28.44 28.70 5,257,689 -0.24(-0.82%)
Dec 16, 2005 30.09 30.14 28.85 28.94 7,496,842 -1.15(-3.83%)
Dec 15, 2005 30.13 30.56 29.67 30.09 8,417,347 -0.04(-0.12%)
Dec 14, 2005 29.56 30.15 29.37 30.13 8,295,542 +0.63(+2.12%)
Dec 13, 2005 29.82 30.56 29.48 29.51 10,664,816 +0.13(+0.46%)
Dec 12, 2005 29.41 29.81 29.07 29.37 6,894,261 +0.79(+2.76%)
Dec 09, 2005 29.00 29.11 28.32 28.58 6,802,506 -0.73(-2.50%)
Dec 08, 2005 28.54 29.33 28.45 29.32 8,223,104 +0.86(+3.01%)
Dec 07, 2005 28.42 29.21 28.07 28.46 7,178,112 +0.18(+0.65%)
Dec 06, 2005 27.92 28.32 27.71 28.28 8,619,101 +0.03(+0.12%)
Dec 05, 2005 28.74 28.94 28.04 28.24 6,789,091 +0.22(+0.77%)
Dec 02, 2005 27.90 28.14 27.36 28.03 6,659,507 +0.19(+0.68%)
Dec 01, 2005 27.02 27.89 26.95 27.84 9,418,875 +1.09(+4.08%)
Nov 30, 2005 26.84 27.06 26.47 26.74 7,522,061 +0.26(+1.00%)
Nov 29, 2005 26.15 26.63 25.94 26.48 8,816,295 +0.80(+3.12%)
Nov 28, 2005 26.54 26.58 25.49 25.68 7,306,892 -1.49(-5.50%)
Nov 25, 2005 26.73 27.18 26.68 27.17 1,915,594 +0.55(+2.07%)
Nov 23, 2005 26.65 27.11 26.28 26.62 6,654,141 -0.53(-1.94%)
Nov 22, 2005 27.21 27.47 26.93 27.15 6,265,120 +0.26(+0.96%)
Nov 21, 2005 25.83 26.95 25.83 26.89 7,653,523 +1.22(+4.75%)
Nov 18, 2005 26.05 26.13 25.32 25.67 6,897,212 -0.26(-1.01%)
Nov 17, 2005 26.27 26.40 25.61 25.93 8,928,440 -0.05(-0.20%)
Nov 16, 2005 24.79 26.05 24.77 25.98 10,936,058 +1.33(+5.41%)
Nov 15, 2005 23.55 25.30 23.52 24.65 11,086,032 +0.98(+4.13%)
Nov 14, 2005 24.23 24.58 23.53 23.67 10,768,913 -0.23(-0.98%)
Nov 11, 2005 23.24 24.15 23.24 23.91 5,846,855 +0.33(+1.41%)
Nov 10, 2005 24.25 24.26 23.16 23.58 10,142,723 -0.95(-3.86%)
Nov 09, 2005 24.79 25.39 24.05 24.52 8,261,738 -0.21(-0.86%)
Nov 08, 2005 24.66 25.19 24.26 24.73 6,587,068 -0.04(-0.17%)
Nov 07, 2005 25.52 25.26 24.47 24.78 9,400,095 -0.74(-2.91%)
Nov 04, 2005 26.68 26.70 25.40 25.52 7,212,722 -1.26(-4.69%)
Nov 03, 2005 26.37 27.04 26.17 26.77 7,266,648 +0.50(+1.89%)
Nov 02, 2005 25.44 26.46 25.44 26.28 8,552,028 +0.96(+3.78%)
Nov 01, 2005 24.97 25.49 24.76 25.32 6,807,067 +0.06(+0.22%)
Oct 31, 2005 25.18 25.70 24.72 25.26 8,734,734 +0.66(+2.67%)
Oct 28, 2005 23.84 24.89 23.20 24.61 9,970,212 +0.79(+3.33%)
Oct 27, 2005 25.07 25.10 23.77 23.81 7,279,795 -0.81(-3.27%)
Oct 26, 2005 24.97 25.94 24.47 24.62 7,971,179 -0.36(-1.45%)
Oct 25, 2005 24.20 25.19 23.93 24.98 9,559,191 +1.08(+4.52%)
Oct 24, 2005 22.53 24.06 22.51 23.90 6,816,457 +1.07(+4.69%)
Oct 21, 2005 22.67 23.51 22.50 22.83 10,622,963 +0.07(+0.29%)
Oct 20, 2005 24.41 24.53 22.35 22.76 14,714,125 -1.96(-7.93%)
Oct 19, 2005 24.02 24.76 23.18 24.72 10,481,574 +0.70(+2.93%)
Oct 18, 2005 25.38 25.59 23.97 24.02 8,239,470 -1.63(-6.35%)
Oct 17, 2005 25.53 25.90 25.38 25.65 6,512,484 +0.70(+2.81%)
Oct 14, 2005 24.56 25.10 23.85 24.95 9,089,414 +0.38(+1.56%)
Oct 13, 2005 25.16 25.16 23.71 24.56 9,905,286 -0.89(-3.50%)
Oct 12, 2005 26.23 26.31 25.25 25.45 7,768,620 -0.77(-2.94%)
Oct 11, 2005 25.64 26.39 25.64 26.23 6,387,997 +0.96(+3.81%)
Oct 10, 2005 26.18 26.20 24.91 25.26 6,671,848 -0.48(-1.87%)
Oct 07, 2005 25.53 25.79 25.12 25.74 8,324,250 +0.62(+2.48%)
Oct 06, 2005 25.35 25.87 24.58 25.12 15,304,364 -1.50(-5.63%)
Oct 05, 2005 28.18 28.25 26.62 26.62 7,903,838 -1.33(-4.75%)
Oct 04, 2005 28.85 29.07 27.95 27.95 7,017,138 -1.16(-3.98%)
Oct 03, 2005 28.35 29.21 28.32 29.11 10,857,181 +1.19(+4.26%)
Sep 30, 2005 28.23 28.33 27.84 27.92 6,482,435 -0.34(-1.20%)
Sep 29, 2005 28.44 28.70 28.12 28.26 9,733,848 -0.05(-0.17%)
Sep 28, 2005 28.00 28.36 27.40 28.31 7,964,472 +0.40(+1.44%)
Sep 27, 2005 27.75 27.95 27.36 27.90 4,565,499 +0.12(+0.44%)
Sep 26, 2005 26.65 27.88 26.65 27.78 5,580,442 +0.78(+2.89%)
Sep 23, 2005 27.00 27.47 26.84 27.00 5,514,711 -0.54(-1.96%)
Sep 22, 2005 27.78 28.26 26.59 27.54 8,067,764 -0.06(-0.20%)
Sep 21, 2005 27.19 27.67 26.97 27.60 7,361,087 +0.87(+3.25%)
Sep 20, 2005 27.06 27.19 26.46 26.73 6,283,900 -0.37(-1.36%)
Sep 19, 2005 27.10 27.79 27.03 27.10 8,160,056 +0.76(+2.89%)
Sep 16, 2005 26.18 26.49 25.90 26.34 6,150,292 +0.21(+0.80%)
Sep 15, 2005 25.98 26.14 25.61 26.13 5,578,564 +0.34(+1.30%)
Sep 14, 2005 25.72 26.08 25.44 25.79 7,322,184 +0.28(+1.10%)
Sep 13, 2005 26.08 26.46 25.46 25.51 12,524,338 -0.57(-2.19%)
Sep 12, 2005 26.28 26.29 25.73 26.08 9,955,456 -0.20(-0.75%)
Sep 09, 2005 25.41 26.38 25.31 26.28 7,565,256 +1.13(+4.47%)
Sep 08, 2005 24.86 25.40 24.77 25.16 5,531,077 +0.41(+1.66%)
Sep 07, 2005 24.79 25.08 24.47 24.75 5,768,514 +0.08(+0.32%)
Sep 06, 2005 24.71 24.73 24.22 24.67 4,326,453 +0.35(+1.43%)
Sep 02, 2005 24.63 24.72 24.17 24.32 7,831,936 -0.45(-1.84%)
Sep 01, 2005 24.26 24.82 23.98 24.78 9,749,677 +0.98(+4.14%)
Aug 31, 2005 23.79 24.31 23.50 23.79 15,859,457 +0.23(+1.00%)
Aug 30, 2005 23.20 23.64 23.20 23.56 7,888,009 +0.54(+2.36%)
Aug 29, 2005 23.39 23.49 22.65 23.01 7,550,768 +0.48(+2.12%)
Aug 26, 2005 22.54 23.11 22.46 22.54 4,079,625 -0.45(-1.95%)
Aug 25, 2005 22.74 23.10 22.74 22.98 4,281,916 -0.01(-0.05%)
Aug 24, 2005 22.74 23.25 22.62 22.99 4,197,673 +0.26(+1.13%)
Aug 23, 2005 23.06 23.13 22.31 22.74 4,933,326 -0.15(-0.67%)
Aug 22, 2005 22.92 23.10 22.66 22.89 3,638,287 +0.12(+0.54%)
Aug 19, 2005 22.70 22.87 22.68 22.77 3,844,603 +0.38(+1.72%)
Aug 18, 2005 22.17 22.59 21.90 22.38 5,866,172 +0.11(+0.50%)
Aug 17, 2005 22.81 23.26 22.05 22.27 7,590,743 -0.54(-2.35%)
Aug 16, 2005 23.30 23.55 22.77 22.81 4,600,914 -0.67(-2.84%)
Aug 15, 2005 24.08 24.08 23.36 23.47 3,598,312 -0.26(-1.11%)
Aug 12, 2005 23.88 24.02 23.66 23.74 3,940,114 -0.15(-0.64%)
Aug 11, 2005 23.54 23.90 23.53 23.89 4,482,598 +0.35(+1.50%)
Aug 10, 2005 23.37 23.75 23.20 23.54 5,979,122 +0.52(+2.27%)
Aug 09, 2005 23.20 23.33 22.87 23.02 3,523,191 -0.13(-0.56%)
Aug 08, 2005 23.28 23.61 23.08 23.15 4,791,937 +0.06(+0.24%)
Aug 05, 2005 23.43 23.47 22.80 23.09 3,654,653 -0.16(-0.71%)
Aug 04, 2005 23.17 23.62 23.04 23.25 4,990,740 +0.15(+0.63%)
Aug 03, 2005 23.38 23.47 22.95 23.11 3,630,507 -0.24(-1.04%)
Aug 02, 2005 22.98 23.37 22.82 23.35 5,216,372 +0.53(+2.34%)
Aug 01, 2005 23.50 23.50 22.79 22.82 4,212,429 +0.04(+0.20%)
Jul 29, 2005 22.76 22.89 22.63 22.77 5,111,202 +0.09(+0.41%)
Jul 28, 2005 23.19 23.75 21.99 22.68 13,955,399 -1.10(-4.61%)
Jul 27, 2005 24.34 24.56 23.73 23.78 8,382,737 -0.58(-2.39%)
Jul 26, 2005 24.22 24.37 23.86 24.36 5,787,563 +0.39(+1.63%)
Jul 25, 2005 23.58 24.21 23.37 23.97 6,055,585 +0.29(+1.21%)
Jul 22, 2005 22.64 23.68 22.45 23.68 5,712,173 +1.23(+5.48%)
Jul 21, 2005 22.61 22.78 22.16 22.45 4,750,352 -0.17(-0.74%)
Jul 20, 2005 22.55 22.73 22.08 22.62 4,455,232 +0.20(+0.88%)
Jul 19, 2005 21.31 22.42 21.31 22.42 3,635,604 +0.75(+3.47%)
Jul 18, 2005 21.84 21.84 21.43 21.67 4,012,821 -0.21(-0.94%)
Jul 15, 2005 22.07 22.33 21.67 21.87 6,434,948 -0.17(-0.76%)
Jul 14, 2005 22.77 22.89 21.91 22.04 6,169,072 -0.61(-2.68%)
Jul 13, 2005 23.02 23.02 22.44 22.65 3,458,533 -0.22(-0.96%)
Jul 12, 2005 22.64 23.02 22.55 22.87 5,912,318 +0.34(+1.52%)
Jul 11, 2005 22.29 22.62 22.17 22.52 4,783,620 -0.01(-0.05%)
Jul 08, 2005 22.59 22.88 22.14 22.54 5,830,221 +0.04(+0.18%)
Jul 07, 2005 21.88 22.50 21.73 22.49 6,038,146 +0.50(+2.27%)
Jul 06, 2005 22.39 22.62 21.94 21.99 4,795,693 -0.35(-1.57%)
Jul 05, 2005 21.99 22.38 21.92 22.35 6,056,390 +0.55(+2.51%)
Jul 01, 2005 21.50 21.89 21.44 21.80 5,422,956 +0.63(+2.96%)
Jun 30, 2005 20.85 21.60 20.84 21.17 6,300,802 +0.12(+0.58%)
Jun 29, 2005 20.84 21.12 20.80 21.05 4,850,156 +0.18(+0.84%)
Jun 28, 2005 21.13 21.14 20.73 20.87 5,534,565 -0.28(-1.30%)
Jun 27, 2005 20.88 21.36 20.88 21.15 6,836,310 +0.31(+1.50%)
Jun 24, 2005 21.21 21.38 20.72 20.84 6,477,069 -0.31(-1.45%)
Jun 23, 2005 21.25 21.59 21.06 21.14 5,921,976 -0.05(-0.23%)
Jun 22, 2005 21.25 21.50 21.09 21.19 9,519,484 +0.13(+0.62%)
Jun 21, 2005 21.25 21.41 20.98 21.06 6,576,605 -0.31(-1.45%)
Jun 20, 2005 21.30 21.52 21.12 21.37 5,968,122 +0.44(+2.10%)
Jun 17, 2005 20.98 21.04 20.57 20.93 7,989,423 +0.04(+0.20%)
Jun 16, 2005 20.89 21.00 20.73 20.89 3,625,409 +0.17(+0.81%)
Jun 15, 2005 20.87 20.98 20.66 20.72 4,478,842 +0.07(+0.32%)
Jun 14, 2005 20.40 20.68 20.29 20.65 4,254,014 +0.25(+1.22%)
Jun 13, 2005 20.11 20.43 19.98 20.40 3,506,020 +0.21(+1.05%)
Jun 10, 2005 20.22 20.29 20.00 20.19 3,742,116 +0.01(+0.04%)
Jun 09, 2005 19.64 20.19 19.58 20.18 5,754,831 +0.63(+3.22%)
Jun 08, 2005 18.98 19.80 18.96 19.55 7,826,839 +0.57(+3.02%)
Jun 07, 2005 19.48 19.56 18.91 18.98 4,900,863 -0.44(-2.28%)
Jun 06, 2005 19.45 19.55 19.24 19.42 2,758,294 +0.16(+0.85%)
Jun 03, 2005 19.33 19.48 19.07 19.26 2,830,196 +0.04(+0.19%)
Jun 02, 2005 19.31 19.38 18.99 19.22 4,980,813 -0.01(-0.04%)
Jun 01, 2005 18.31 19.36 18.31 19.23 5,274,323 +0.63(+3.41%)
May 31, 2005 18.52 18.70 18.42 18.60 6,070,073 -0.38(-1.98%)
May 27, 2005 18.90 19.01 18.72 18.97 2,760,977 +0.13(+0.71%)
May 26, 2005 18.64 18.87 18.55 18.84 3,928,578 +0.20(+1.08%)
May 25, 2005 18.56 18.82 18.38 18.64 4,913,204 +0.07(+0.36%)
May 24, 2005 18.36 18.59 18.21 18.57 3,839,773 +0.21(+1.16%)
May 23, 2005 18.25 18.44 18.06 18.36 5,662,808 +0.52(+2.90%)
May 20, 2005 17.72 17.89 17.54 17.84 7,732,937 +0.25(+1.40%)
May 19, 2005 17.37 17.62 17.28 17.59 5,248,299 +0.29(+1.66%)
May 18, 2005 17.29 17.60 17.07 17.31 6,064,170 +0.12(+0.69%)
May 17, 2005 16.61 17.20 16.61 17.19 4,898,985 +0.48(+2.86%)
May 16, 2005 16.67 16.73 16.22 16.71 6,532,069 -0.06(-0.36%)
May 13, 2005 17.09 17.09 15.80 16.77 11,788,685 -0.18(-1.08%)
May 12, 2005 18.11 18.14 16.77 16.95 13,666,719 -1.29(-7.07%)
May 11, 2005 18.08 18.38 18.00 18.24 6,658,434 -0.03(-0.18%)
May 10, 2005 18.56 18.68 18.20 18.27 4,123,625 -0.35(-1.86%)
May 09, 2005 18.64 18.71 18.48 18.62 5,742,758 +0.09(+0.48%)
May 06, 2005 18.73 18.79 18.41 18.53 6,998,626 -0.08(-0.44%)
May 05, 2005 18.41 18.67 18.29 18.61 7,511,866 +0.43(+2.36%)
May 04, 2005 18.18 18.26 17.69 18.19 10,851,546 +0.10(+0.56%)
May 03, 2005 18.21 18.30 17.97 18.08 7,111,308 -0.33(-1.80%)
May 02, 2005 17.50 18.43 17.37 18.42 7,192,868 +0.69(+3.91%)
Apr 29, 2005 17.93 18.04 17.51 17.72 6,675,873 +0.10(+0.55%)
Apr 28, 2005 17.66 17.87 17.44 17.63 8,174,543 -0.18(-1.03%)
Apr 27, 2005 18.19 18.19 17.16 17.81 10,829,010 +0.01(+0.06%)
Apr 26, 2005 18.01 18.04 17.72 17.80 5,130,788 -0.21(-1.16%)
Apr 25, 2005 18.40 18.40 17.87 18.01 4,764,839 +0.36(+2.03%)
Apr 22, 2005 17.58 17.86 17.38 17.65 4,691,864 +0.10(+0.60%)
Apr 21, 2005 17.05 17.57 16.99 17.54 4,276,014 +0.57(+3.34%)
Apr 20, 2005 17.38 17.61 16.94 16.98 4,733,986 -0.39(-2.25%)
Apr 19, 2005 16.88 17.47 16.86 17.37 7,211,917 +0.68(+4.06%)
Apr 18, 2005 16.29 16.71 15.95 16.69 6,633,483 +0.43(+2.66%)
Apr 15, 2005 17.18 17.20 16.21 16.26 9,507,143 -0.78(-4.55%)
Apr 14, 2005 17.26 17.65 16.96 17.03 8,393,200 -0.04(-0.24%)
Apr 13, 2005 17.65 17.67 17.00 17.07 6,549,508 -0.59(-3.33%)
Apr 12, 2005 18.10 18.18 17.58 17.66 5,481,175 -0.44(-2.41%)
Apr 11, 2005 17.63 18.12 17.46 18.10 5,235,957 +0.47(+2.69%)
Apr 08, 2005 18.23 18.27 17.58 17.63 8,209,421 -0.68(-3.73%)
Apr 07, 2005 18.97 18.99 18.06 18.31 7,123,113 -0.34(-1.82%)
Apr 06, 2005 18.60 18.79 18.23 18.65 9,367,632 +0.02(+0.12%)
Apr 05, 2005 18.66 18.99 18.43 18.63 8,119,007 -0.04(-0.20%)
Apr 04, 2005 18.89 19.57 18.40 18.66 10,924,790 -0.07(-0.38%)
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.