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 (%)
Nov 30, 2018
17.34
17.35
16.74
16.95
18,391,000
-0.60(-3.42%)
Nov 29, 2018
17.65
17.86
17.35
17.55
4,256,968
+0.06(+0.34%)
Nov 28, 2018
17.01
17.60
16.73
17.49
5,246,576
+0.44(+2.58%)
Nov 27, 2018
17.67
17.75
16.96
17.05
5,567,434
-0.71(-4.00%)
Nov 26, 2018
18.33
18.54
17.73
17.76
7,241,651
-0.26(-1.44%)
Nov 23, 2018
17.66
18.27
17.63
18.02
2,778,400
-0.56(-3.01%)
Nov 21, 2018
18.58
18.58
18.58
0
+0.90(+5.09%)
Nov 20, 2018
18.82
18.82
17.61
17.68
7,981,103
-1.64(-8.49%)
Nov 19, 2018
18.75
19.64
18.68
19.32
7,921,182
+0.32(+1.68%)
Nov 16, 2018
19.87
19.98
18.39
19.00
8,529,600
-0.71(-3.60%)
Nov 15, 2018
19.30
19.73
19.15
19.71
8,586,061
+0.25(+1.28%)
Nov 14, 2018
20.99
21.08
18.96
19.46
10,415,682
-0.95(-4.65%)
Nov 13, 2018
20.62
21.08
20.14
20.41
11,486,991
-0.34(-1.64%)
Nov 12, 2018
22.10
22.17
20.72
20.75
8,455,072
-1.08(-4.95%)
Nov 09, 2018
21.15
22.15
20.96
21.83
8,867,200
+0.16(+0.74%)
Nov 08, 2018
21.68
22.49
21.52
21.67
11,358,912
-0.22(-1.01%)
Nov 07, 2018
22.79
22.83
21.38
21.89
12,142,466
-0.25(-1.13%)
Nov 06, 2018
22.60
22.81
22.06
22.14
8,027,371
-0.36(-1.60%)
Nov 05, 2018
22.39
22.84
22.07
22.50
9,049,260
+0.63(+2.88%)
Nov 02, 2018
23.05
23.61
21.74
21.87
17,282,800
-1.59(-6.78%)
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
.