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 28, 2007
42.94
43.73
42.35
43.18
1,565,200
+0.27(+0.63%)
Feb 27, 2007
43.35
44.13
42.61
42.91
1,705,100
-1.29(-2.92%)
Feb 26, 2007
42.69
44.59
42.69
44.20
1,838,674
+1.51(+3.54%)
Feb 23, 2007
43.10
43.54
42.59
42.69
1,385,200
-0.28(-0.65%)
Feb 22, 2007
42.49
43.28
42.17
42.97
2,229,400
+1.02(+2.43%)
Feb 21, 2007
41.28
42.03
40.76
41.95
1,483,200
+0.71(+1.72%)
Feb 20, 2007
40.86
41.31
40.66
41.24
919,000
-0.45(-1.08%)
Feb 16, 2007
41.32
42.01
41.32
41.69
850,000
+0.37(+0.90%)
Feb 15, 2007
42.52
42.52
40.87
41.32
1,175,100
-0.38(-0.91%)
Feb 14, 2007
40.95
41.99
40.90
41.70
2,009,324
+0.70(+1.71%)
Feb 13, 2007
40.64
41.12
40.53
41.00
957,827
+0.61(+1.51%)
Feb 12, 2007
41.04
41.29
39.83
40.39
1,706,911
-1.34(-3.21%)
Feb 09, 2007
41.35
42.36
41.09
41.73
2,666,800
+0.88(+2.15%)
Feb 08, 2007
41.89
41.95
40.16
40.85
4,750,100
-1.85(-4.33%)
Feb 07, 2007
42.90
43.35
42.10
42.70
976,000
-0.36(-0.84%)
Feb 06, 2007
43.41
43.50
42.25
43.06
1,138,400
+0.03(+0.07%)
Feb 05, 2007
43.75
44.06
42.79
43.03
1,015,100
-0.43(-0.99%)
Feb 02, 2007
43.68
44.00
42.99
43.46
1,390,100
-0.17(-0.39%)
Feb 01, 2007
43.09
43.63
42.17
43.63
1,778,600
+0.82(+1.92%)
Jan 31, 2007
42.26
43.69
42.05
42.81
2,351,400
+0.65(+1.54%)
Jan 30, 2007
41.36
42.36
41.33
42.16
1,940,600
+1.06(+2.58%)
Jan 29, 2007
41.88
42.08
40.92
41.10
1,724,800
-0.62(-1.49%)
Jan 26, 2007
41.29
42.04
41.19
41.72
1,356,300
+0.63(+1.53%)
Jan 25, 2007
41.86
41.98
40.90
41.09
963,400
-0.78(-1.86%)
Jan 24, 2007
42.05
42.19
41.20
41.87
1,806,800
-0.26(-0.62%)
Jan 23, 2007
41.49
42.65
41.47
42.13
1,891,500
+1.11(+2.71%)
Jan 22, 2007
41.20
41.36
40.33
41.02
1,793,600
+0.19(+0.47%)
Jan 19, 2007
40.31
40.97
39.30
40.83
4,422,900
+0.44(+1.09%)
Jan 18, 2007
41.45
41.99
40.32
40.39
2,010,400
-1.06(-2.56%)
Jan 17, 2007
41.25
41.64
40.80
41.45
2,396,200
-0.02(-0.05%)
Jan 16, 2007
42.30
42.71
41.28
41.47
1,077,200
-0.83(-1.96%)
Jan 12, 2007
41.02
42.51
41.01
42.30
1,250,000
+1.40(+3.42%)
Jan 11, 2007
41.15
42.00
40.76
40.90
2,581,500
-0.40(-0.97%)
Jan 10, 2007
41.04
41.40
40.71
41.30
1,734,300
+0.06(+0.15%)
Jan 09, 2007
41.40
41.95
40.78
41.24
2,170,300
-0.88(-2.09%)
Jan 08, 2007
41.72
42.42
41.38
42.12
2,464,200
+1.12(+2.73%)
Jan 05, 2007
40.44
41.10
39.85
41.00
3,722,100
+0.57(+1.41%)
Jan 04, 2007
41.80
42.05
40.22
40.43
4,407,000
-1.86(-4.40%)
Jan 03, 2007
45.35
45.36
41.86
42.29
4,455,400
-3.66(-7.97%)
Dec 29, 2006
46.73
46.73
45.74
45.95
1,017,500
-0.78(-1.67%)
Dec 28, 2006
46.70
47.21
46.63
46.73
646,500
-0.12(-0.26%)
Dec 27, 2006
46.25
46.90
45.84
46.85
941,800
+0.60(+1.30%)
Dec 26, 2006
46.80
47.29
45.91
46.25
1,162,100
-0.72(-1.53%)
Dec 22, 2006
47.18
47.39
46.63
46.97
658,600
-0.10(-0.21%)
Dec 21, 2006
47.70
47.87
46.82
47.07
886,400
-0.26(-0.55%)
Dec 20, 2006
48.22
48.48
47.25
47.33
1,078,400
-0.99(-2.05%)
Dec 19, 2006
47.00
48.36
46.50
48.32
2,481,400
+1.27(+2.70%)
Dec 18, 2006
48.97
49.23
46.93
47.05
2,179,000
-0.90(-1.88%)
Dec 15, 2006
48.50
48.55
47.91
47.95
1,105,900
-0.58(-1.20%)
Dec 14, 2006
48.00
48.96
47.63
48.53
1,444,600
+0.67(+1.40%)
Dec 13, 2006
47.11
48.12
47.04
47.86
1,481,300
+0.80(+1.70%)
Dec 12, 2006
46.70
47.32
46.50
47.06
1,617,100
+0.26(+0.56%)
Dec 11, 2006
46.35
47.44
46.29
46.80
1,232,200
-0.19(-0.40%)
Dec 08, 2006
47.51
47.56
46.80
46.99
1,456,100
-0.08(-0.17%)
Dec 07, 2006
47.80
47.97
46.89
47.07
2,140,300
-0.87(-1.81%)
Dec 06, 2006
48.03
48.92
47.81
47.94
1,173,500
-0.08(-0.17%)
Dec 05, 2006
48.42
49.01
47.76
48.02
1,637,700
-0.17(-0.35%)
Dec 04, 2006
49.06
49.70
47.67
48.19
1,752,600
-1.46(-2.94%)
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
.