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, 2018
14.47
14.78
14.20
14.66
3,959,900
+0.33(+2.30%)
Dec 28, 2018
14.58
14.92
14.07
14.33
4,973,200
-0.17(-1.17%)
Dec 27, 2018
14.30
14.54
13.84
14.50
5,314,131
-0.04(-0.28%)
Dec 26, 2018
12.97
14.65
12.45
14.54
7,768,002
+1.62(+12.54%)
Dec 24, 2018
13.31
13.59
12.91
12.92
2,574,500
-0.64(-4.72%)
Dec 21, 2018
13.79
14.20
13.46
13.56
10,581,801
-0.34(-2.45%)
Dec 20, 2018
14.09
14.90
13.88
13.90
5,453,928
-0.57(-3.94%)
Dec 19, 2018
14.07
15.04
14.04
14.47
8,279,106
+0.41(+2.92%)
Dec 18, 2018
14.61
14.69
14.00
14.06
6,378,090
-0.52(-3.57%)
Dec 17, 2018
14.60
14.99
14.40
14.58
7,069,607
-0.12(-0.82%)
Dec 14, 2018
15.52
15.61
14.65
14.70
5,769,400
-1.04(-6.61%)
Dec 13, 2018
15.96
16.02
15.50
15.74
4,146,706
-0.21(-1.32%)
Dec 12, 2018
15.85
16.56
15.80
15.95
7,364,115
+0.37(+2.37%)
Dec 11, 2018
15.96
16.11
15.31
15.58
3,973,213
-0.03(-0.19%)
Dec 10, 2018
16.10
16.41
15.37
15.61
5,836,000
-0.83(-5.05%)
Dec 07, 2018
17.43
17.47
16.39
16.44
5,184,200
-0.37(-2.20%)
Dec 06, 2018
16.71
16.83
16.13
16.81
10,528,884
-0.42(-2.44%)
Dec 04, 2018
17.88
17.90
17.22
17.23
7,017,200
-0.61(-3.42%)
Dec 03, 2018
17.71
18.09
17.58
17.84
8,902,764
+0.89(+5.25%)
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%)
Nov 01, 2018
22.84
23.54
21.51
23.46
37,244,200
+3.26(+16.14%)
Oct 31, 2018
19.80
20.57
19.77
20.20
7,414,425
+0.77(+3.96%)
Oct 30, 2018
18.93
19.48
18.78
19.43
4,913,662
+0.33(+1.73%)
Oct 29, 2018
20.06
20.44
18.67
19.10
5,320,407
-0.95(-4.74%)
Oct 26, 2018
20.31
20.52
19.82
20.05
3,235,800
-0.61(-2.95%)
Oct 25, 2018
21.00
21.08
20.36
20.66
4,588,988
+0.02(+0.10%)
Oct 24, 2018
22.66
22.77
20.57
20.64
6,257,018
-1.79(-7.98%)
Oct 23, 2018
22.32
22.75
21.88
22.43
4,764,782
-0.48(-2.10%)
Oct 22, 2018
23.62
23.62
22.68
22.91
3,750,650
-0.71(-3.01%)
Oct 19, 2018
23.96
24.50
23.45
23.62
3,079,700
-0.32(-1.34%)
Oct 18, 2018
24.19
24.27
23.65
23.94
4,199,377
-0.60(-2.44%)
Oct 17, 2018
25.24
25.28
24.08
24.54
3,632,500
-0.80(-3.16%)
Oct 16, 2018
25.42
25.65
25.06
25.34
2,800,362
+0.08(+0.32%)
Oct 15, 2018
25.30
25.63
24.88
25.26
2,649,653
+0.06(+0.24%)
Oct 12, 2018
25.71
25.71
24.81
25.20
3,634,800
+0.02(+0.08%)
Oct 11, 2018
26.48
26.50
25.07
25.18
4,250,372
-1.44(-5.41%)
Oct 10, 2018
28.10
28.15
26.61
26.62
3,770,849
-1.50(-5.33%)
Oct 09, 2018
28.08
28.52
27.80
28.12
2,579,995
+0.18(+0.64%)
Oct 08, 2018
28.06
28.12
27.58
27.94
2,714,806
-0.38(-1.34%)
Oct 05, 2018
28.49
28.80
28.01
28.32
2,789,000
-0.20(-0.70%)
Oct 04, 2018
29.39
29.47
28.42
28.52
2,365,527
-1.00(-3.39%)
Oct 03, 2018
28.65
29.63
28.47
29.52
3,403,719
+0.96(+3.36%)
Oct 02, 2018
29.10
29.17
28.50
28.56
2,586,648
-0.44(-1.52%)
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
.