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 (%)
Dec 31, 2008
19.15
20.05
18.90
19.75
1,337,015
+0.47(+2.44%)
Dec 30, 2008
18.62
19.28
18.20
19.28
1,382,595
+0.44(+2.34%)
Dec 29, 2008
18.71
19.00
18.22
18.84
1,446,675
+0.52(+2.84%)
Dec 26, 2008
17.54
18.36
17.36
18.32
0
+0.95(+5.47%)
Dec 24, 2008
17.75
17.75
16.98
17.37
1,487,491
-0.62(-3.45%)
Dec 23, 2008
19.13
19.13
17.56
17.99
2,941,249
-0.51(-2.76%)
Dec 22, 2008
19.70
20.05
17.91
18.50
2,134,060
-1.53(-7.64%)
Dec 19, 2008
19.80
20.51
19.58
20.03
2,104,276
+0.35(+1.78%)
Dec 18, 2008
20.89
21.04
19.27
19.68
2,107,479
-1.24(-5.93%)
Dec 17, 2008
20.46
21.74
20.12
20.92
2,537,404
+0.17(+0.82%)
Dec 16, 2008
20.53
20.97
19.73
20.75
2,468,025
+0.63(+3.13%)
Dec 15, 2008
22.07
22.50
19.65
20.12
1,890,882
-0.79(-3.78%)
Dec 12, 2008
20.12
21.20
20.04
20.91
0
-0.89(-4.08%)
Dec 11, 2008
21.87
23.93
21.28
21.80
3,926,710
+0.26(+1.21%)
Dec 10, 2008
20.11
22.11
20.11
21.54
2,286,310
+2.02(+10.35%)
Dec 09, 2008
18.97
20.51
18.50
19.52
1,626,893
+0.45(+2.36%)
Dec 08, 2008
17.55
19.65
17.55
19.07
1,764,343
+2.11(+12.44%)
Dec 05, 2008
16.52
17.02
15.45
16.96
0
-0.29(-1.68%)
Dec 04, 2008
19.74
20.12
16.61
17.25
2,440,049
-3.01(-14.86%)
Dec 03, 2008
19.60
20.64
19.22
20.26
1,721,523
-0.10(-0.49%)
Dec 02, 2008
19.84
20.48
18.61
20.36
3,105,998
+0.93(+4.79%)
Dec 01, 2008
21.31
21.42
19.32
19.43
2,012,993
-3.15(-13.95%)
Nov 28, 2008
22.66
23.30
22.09
22.58
1,514,457
-0.55(-2.38%)
Nov 26, 2008
19.52
23.62
18.96
23.13
3,653,103
+3.42(+17.35%)
Nov 25, 2008
19.60
19.96
18.47
19.71
2,692,516
+0.28(+1.44%)
Nov 24, 2008
18.39
19.94
18.39
19.43
2,442,042
+1.61(+9.03%)
Nov 21, 2008
16.21
18.96
15.90
17.82
2,420,003
+2.20(+14.08%)
Nov 20, 2008
18.27
18.55
15.54
15.62
3,110,752
-3.43(-18.01%)
Nov 19, 2008
20.04
20.49
18.84
19.05
2,459,384
-1.03(-5.13%)
Nov 18, 2008
19.77
20.21
18.90
20.08
2,132,238
+0.30(+1.52%)
Nov 17, 2008
19.78
20.40
19.04
19.78
1,982,143
-0.11(-0.55%)
Nov 14, 2008
19.75
21.04
19.51
19.89
0
-0.79(-3.82%)
Nov 13, 2008
19.16
20.73
17.44
20.68
3,077,498
+1.73(+9.13%)
Nov 12, 2008
20.76
20.95
18.86
18.95
2,186,222
-2.50(-11.66%)
Nov 11, 2008
22.00
22.15
20.71
21.45
1,651,201
-1.18(-5.21%)
Nov 10, 2008
23.45
24.33
22.07
22.63
1,592,072
+0.07(+0.31%)
Nov 07, 2008
21.90
22.93
21.61
22.56
0
+0.85(+3.92%)
Nov 06, 2008
23.87
23.98
21.17
21.71
3,118,593
-2.56(-10.55%)
Nov 05, 2008
23.34
25.04
23.17
24.27
2,995,571
-0.13(-0.53%)
Nov 04, 2008
23.34
24.64
22.91
24.40
2,470,703
+1.99(+8.88%)
Nov 03, 2008
22.46
23.20
21.88
22.41
2,171,814
-0.57(-2.48%)
Oct 31, 2008
22.13
24.66
20.97
22.98
0
+0.54(+2.41%)
Oct 30, 2008
21.00
22.49
20.59
22.44
2,796,572
+2.06(+10.11%)
Oct 29, 2008
20.59
22.11
20.38
20.38
3,912,743
+0.12(+0.59%)
Oct 28, 2008
19.39
20.30
18.16
20.26
2,075,351
+1.71(+9.22%)
Oct 27, 2008
19.70
20.27
18.51
18.55
2,018,535
-1.55(-7.71%)
Oct 24, 2008
18.07
20.44
17.78
20.10
0
-0.68(-3.27%)
Oct 23, 2008
20.61
21.67
19.10
20.78
3,504,641
+1.01(+5.11%)
Oct 22, 2008
22.00
22.00
18.76
19.77
3,502,082
-2.41(-10.87%)
Oct 21, 2008
22.64
23.60
21.85
22.18
2,153,305
-1.55(-6.53%)
Oct 20, 2008
21.27
23.82
21.26
23.73
2,247,910
+3.22(+15.70%)
Oct 17, 2008
19.77
22.43
19.26
20.51
0
+0.16(+0.79%)
Oct 16, 2008
19.44
20.55
18.09
20.35
3,131,268
+1.14(+5.93%)
Oct 15, 2008
21.96
22.54
18.90
19.21
2,906,418
-4.31(-18.32%)
Oct 14, 2008
23.99
25.75
22.73
23.52
3,489,952
+0.52(+2.26%)
Oct 13, 2008
20.92
23.48
20.87
23.00
2,591,100
+3.53(+18.13%)
Oct 10, 2008
19.22
21.39
17.33
19.47
0
-1.70(-8.03%)
Oct 09, 2008
23.66
24.12
20.90
21.17
3,057,410
-1.78(-7.76%)
Oct 08, 2008
22.25
24.42
21.00
22.95
5,298,809
-0.05(-0.22%)
Oct 07, 2008
25.26
25.75
22.50
23.00
2,982,677
-1.75(-7.07%)
Oct 06, 2008
26.40
26.40
22.30
24.75
3,108,910
-2.73(-9.93%)
Oct 03, 2008
27.32
29.48
26.74
27.48
0
+0.30(+1.10%)
Oct 02, 2008
29.40
29.74
26.96
27.18
3,609,563
-3.04(-10.06%)
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
.