Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Newfield Exploration
(NY:
NFX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
16.27
16.55
16.20
16.54
351,600
+0.23(+1.44%)
Jan 30, 2003
16.38
16.50
16.25
16.30
357,400
+0.00(+0.00%)
Jan 29, 2003
15.88
16.37
15.88
16.30
279,400
+0.35(+2.19%)
Jan 28, 2003
15.82
16.04
15.78
15.95
530,700
+0.13(+0.85%)
Jan 27, 2003
16.20
16.20
15.81
15.81
576,400
-0.38(-2.38%)
Jan 24, 2003
16.44
16.57
15.81
16.20
777,000
-0.37(-2.20%)
Jan 23, 2003
16.75
16.75
16.43
16.57
801,200
-0.05(-0.33%)
Jan 22, 2003
16.83
16.89
16.45
16.62
391,600
-0.21(-1.25%)
Jan 21, 2003
17.10
17.11
16.62
16.83
361,000
-0.33(-1.92%)
Jan 17, 2003
17.15
17.23
17.00
17.16
225,400
+0.01(+0.06%)
Jan 16, 2003
16.95
17.50
16.95
17.15
375,800
+0.20(+1.21%)
Jan 15, 2003
16.38
16.96
16.35
16.95
564,500
+0.64(+3.96%)
Jan 14, 2003
16.75
16.77
16.30
16.30
479,800
-0.32(-1.93%)
Jan 13, 2003
16.60
16.70
16.33
16.62
367,000
+0.07(+0.45%)
Jan 10, 2003
16.80
16.84
16.48
16.55
358,800
-0.25(-1.52%)
Jan 09, 2003
16.88
16.97
16.65
16.80
752,300
-0.04(-0.21%)
Jan 08, 2003
16.98
17.19
16.75
16.84
510,000
-0.14(-0.85%)
Jan 07, 2003
17.75
17.75
16.87
16.98
731,700
-0.77(-4.34%)
Jan 06, 2003
17.96
18.00
17.74
17.75
596,600
-0.21(-1.17%)
Jan 03, 2003
18.35
18.43
17.90
17.96
551,700
-0.31(-1.72%)
Jan 02, 2003
18.06
18.45
18.06
18.27
922,900
+0.25(+1.39%)
Dec 31, 2002
17.95
18.02
17.60
18.02
291,100
+0.04(+0.19%)
Dec 30, 2002
17.87
18.13
17.77
17.99
467,800
+0.12(+0.67%)
Dec 27, 2002
18.24
18.27
17.82
17.87
306,600
-0.36(-2.00%)
Dec 26, 2002
18.37
18.37
18.20
18.23
274,900
-0.04(-0.19%)
Dec 24, 2002
18.27
18.30
18.23
18.27
151,000
-0.04(-0.19%)
Dec 23, 2002
18.15
18.32
18.12
18.30
400,600
+0.18(+0.97%)
Dec 20, 2002
18.25
18.43
18.12
18.13
1,609,400
-0.12(-0.63%)
Dec 19, 2002
18.15
18.37
18.12
18.25
1,786,600
-0.32(-1.75%)
Dec 18, 2002
18.98
18.98
18.50
18.57
411,800
-0.41(-2.19%)
Dec 17, 2002
19.25
19.30
18.98
18.98
253,700
-0.27(-1.38%)
Dec 16, 2002
19.27
19.54
19.12
19.25
547,600
-0.04(-0.18%)
Dec 13, 2002
19.39
19.62
19.25
19.29
695,500
-0.11(-0.57%)
Dec 12, 2002
18.48
19.39
18.27
19.39
883,700
+0.92(+4.98%)
Dec 11, 2002
18.62
18.64
18.43
18.48
302,100
-0.27(-1.44%)
Dec 10, 2002
18.55
18.78
18.35
18.75
464,000
+0.11(+0.59%)
Dec 09, 2002
18.95
19.23
18.63
18.64
255,300
-0.36(-1.92%)
Dec 06, 2002
18.65
19.02
18.65
19.00
171,200
+0.30(+1.63%)
Dec 05, 2002
18.53
18.75
18.50
18.70
212,900
+0.20(+1.05%)
Dec 04, 2002
18.59
18.62
18.38
18.50
284,800
-0.21(-1.12%)
Dec 03, 2002
18.52
18.75
18.50
18.71
1,062,100
+0.17(+0.92%)
Dec 02, 2002
18.16
18.57
18.09
18.54
258,700
+0.45(+2.52%)
Nov 29, 2002
17.95
18.27
17.95
18.09
116,300
+0.09(+0.47%)
Nov 27, 2002
17.75
18.12
17.75
18.00
784,100
+0.25(+1.44%)
Nov 26, 2002
18.00
18.00
17.68
17.75
311,300
-0.28(-1.55%)
Nov 25, 2002
18.05
18.32
18.02
18.02
314,300
-0.10(-0.52%)
Nov 22, 2002
18.30
18.34
18.11
18.12
102,700
-0.27(-1.47%)
Nov 21, 2002
18.35
18.55
18.23
18.39
123,800
+0.07(+0.35%)
Nov 20, 2002
17.82
18.32
17.77
18.32
221,700
+0.50(+2.81%)
Nov 19, 2002
17.75
18.09
17.75
17.82
262,400
+0.00(+0.03%)
Nov 18, 2002
17.48
17.95
17.48
17.82
288,900
+0.34(+1.97%)
Nov 15, 2002
17.18
17.49
17.12
17.48
266,300
+0.28(+1.60%)
Nov 14, 2002
17.18
17.39
17.16
17.20
746,700
+0.10(+0.58%)
Nov 13, 2002
17.35
17.50
16.88
17.10
488,300
-0.29(-1.64%)
Nov 12, 2002
17.52
17.59
17.37
17.39
256,300
-0.11(-0.63%)
Nov 11, 2002
17.70
17.84
17.33
17.50
144,800
-0.21(-1.21%)
Nov 08, 2002
17.82
17.82
17.59
17.71
287,400
-0.11(-0.62%)
Nov 07, 2002
17.73
17.86
17.55
17.82
287,000
+0.06(+0.34%)
Nov 06, 2002
17.70
17.90
17.45
17.76
381,400
+0.06(+0.34%)
Nov 05, 2002
17.77
18.10
17.55
17.70
861,900
-0.18(-0.98%)
Nov 04, 2002
17.96
17.96
17.75
17.88
432,200
-0.09(-0.50%)
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
.