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 (%)
Feb 29, 2016
26.78
27.51
26.09
27.23
12,015,206
+1.20(+4.61%)
Feb 26, 2016
25.83
26.50
24.83
26.03
34,690,268
+1.62(+6.64%)
Feb 25, 2016
23.19
25.32
23.03
24.41
6,502,503
+0.99(+4.23%)
Feb 24, 2016
22.66
23.49
22.33
23.42
4,129,866
+0.08(+0.34%)
Feb 23, 2016
24.21
24.47
23.32
23.34
4,381,666
-1.17(-4.77%)
Feb 22, 2016
23.80
25.23
23.17
24.51
5,316,818
+2.20(+9.86%)
Feb 19, 2016
22.05
22.35
20.89
22.31
6,520,041
-0.29(-1.28%)
Feb 18, 2016
25.06
25.22
22.54
22.60
6,222,563
-2.27(-9.13%)
Feb 17, 2016
24.17
24.99
22.76
24.87
5,614,469
+0.69(+2.85%)
Feb 16, 2016
24.65
24.76
23.84
24.18
2,571,966
+0.01(+0.04%)
Feb 12, 2016
24.11
24.17
24.17
24.17
3,320,500
+0.51(+2.16%)
Feb 11, 2016
22.88
23.88
22.36
23.66
6,058,479
+0.09(+0.38%)
Feb 10, 2016
23.78
24.67
23.10
23.57
4,245,161
-0.23(-0.97%)
Feb 09, 2016
25.39
25.39
23.37
23.80
4,402,914
-1.67(-6.56%)
Feb 08, 2016
23.69
25.54
23.30
25.47
7,424,257
+0.59(+2.37%)
Feb 05, 2016
26.82
26.83
24.47
24.88
6,087,149
-2.37(-8.70%)
Feb 04, 2016
28.49
29.18
27.16
27.25
3,358,719
-1.04(-3.68%)
Feb 03, 2016
27.43
28.32
25.87
28.29
3,159,824
+1.67(+6.27%)
Feb 02, 2016
27.49
27.49
26.25
26.62
3,599,005
-1.55(-5.50%)
Feb 01, 2016
28.24
28.83
27.45
28.17
3,648,523
-0.90(-3.10%)
Jan 29, 2016
27.87
29.22
27.74
29.07
3,808,634
+1.49(+5.40%)
Jan 28, 2016
28.17
28.53
26.94
27.58
4,793,786
+1.06(+4.00%)
Jan 27, 2016
25.89
27.08
25.13
26.52
6,740,072
+0.59(+2.28%)
Jan 26, 2016
25.13
26.79
24.25
25.93
3,680,220
+1.45(+5.92%)
Jan 25, 2016
25.19
26.25
24.45
24.48
3,294,241
-1.52(-5.85%)
Jan 22, 2016
26.60
27.70
25.35
26.00
7,334,851
+0.67(+2.65%)
Jan 21, 2016
23.65
25.41
23.23
25.33
7,614,740
+1.62(+6.83%)
Jan 20, 2016
23.88
24.09
22.20
23.71
5,275,398
-0.66(-2.71%)
Jan 19, 2016
26.52
26.57
23.70
24.37
6,046,992
-1.86(-7.09%)
Jan 15, 2016
26.45
26.23
26.23
26.23
6,975,300
-1.64(-5.88%)
Jan 14, 2016
28.46
28.82
26.92
27.87
6,595,359
-0.30(-1.06%)
Jan 13, 2016
29.72
30.39
27.89
28.17
3,244,415
-1.14(-3.89%)
Jan 12, 2016
29.63
29.90
28.34
29.31
3,357,139
+0.33(+1.14%)
Jan 11, 2016
29.86
30.15
28.47
28.98
3,775,976
-0.28(-0.96%)
Jan 08, 2016
29.70
30.28
29.01
29.26
3,276,872
-0.15(-0.51%)
Jan 07, 2016
29.17
30.91
28.85
29.41
3,902,933
-0.63(-2.10%)
Jan 06, 2016
31.35
31.35
29.69
30.04
4,165,639
-2.45(-7.54%)
Jan 05, 2016
32.37
32.68
31.81
32.49
2,181,117
+0.22(+0.68%)
Jan 04, 2016
32.48
33.01
31.82
32.27
3,017,643
-0.29(-0.89%)
Dec 31, 2015
31.68
32.56
32.56
32.56
2,032,500
+0.71(+2.23%)
Dec 30, 2015
31.83
32.76
31.28
31.85
2,733,669
-0.84(-2.57%)
Dec 29, 2015
33.24
33.38
31.96
32.69
2,071,238
+0.35(+1.08%)
Dec 28, 2015
32.35
32.57
31.46
32.34
2,005,973
-0.75(-2.27%)
Dec 24, 2015
33.27
33.09
33.09
33.09
1,032,800
-0.18(-0.54%)
Dec 23, 2015
31.59
33.52
31.46
33.27
4,235,904
+2.64(+8.62%)
Dec 22, 2015
30.42
30.97
29.88
30.63
4,650,389
+0.22(+0.72%)
Dec 21, 2015
31.49
31.75
29.94
30.41
5,210,129
-1.19(-3.77%)
Dec 18, 2015
32.54
32.76
31.60
31.60
4,397,122
-1.01(-3.10%)
Dec 17, 2015
34.37
34.75
32.33
32.61
4,474,633
-1.83(-5.31%)
Dec 16, 2015
35.21
35.44
33.83
34.44
3,306,443
-0.61(-1.74%)
Dec 15, 2015
35.40
35.86
34.74
35.05
2,815,296
+0.26(+0.75%)
Dec 14, 2015
34.81
35.67
33.78
34.79
3,891,630
-0.47(-1.33%)
Dec 11, 2015
36.14
36.28
34.99
35.26
3,960,557
-1.26(-3.45%)
Dec 10, 2015
35.13
36.80
34.82
36.52
3,006,964
+1.22(+3.46%)
Dec 09, 2015
36.21
36.46
34.64
35.30
3,116,342
+0.48(+1.38%)
Dec 08, 2015
34.48
35.46
34.25
34.82
4,855,754
-0.59(-1.67%)
Dec 07, 2015
35.66
36.81
34.89
35.41
5,560,970
-0.75(-2.07%)
Dec 04, 2015
36.37
36.67
35.58
36.16
3,355,199
-0.81(-2.19%)
Dec 03, 2015
37.69
38.55
36.60
36.97
4,148,973
-0.20(-0.54%)
Dec 02, 2015
38.77
39.01
36.79
37.17
3,542,553
-1.98(-5.06%)
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
.