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 (%)
Mar 31, 2010
50.59
52.56
50.54
52.05
2,974,916
+1.42(+2.80%)
Mar 30, 2010
49.80
51.04
49.76
50.63
2,277,673
+0.77(+1.54%)
Mar 29, 2010
47.92
49.91
47.88
49.86
1,745,835
+2.27(+4.77%)
Mar 26, 2010
48.65
48.65
47.21
47.59
2,019,527
-0.76(-1.57%)
Mar 25, 2010
50.42
50.69
48.25
48.35
1,586,213
-1.52(-3.05%)
Mar 24, 2010
50.02
50.74
49.53
49.87
2,240,930
-0.72(-1.42%)
Mar 23, 2010
49.68
50.72
49.66
50.59
1,902,515
+1.06(+2.14%)
Mar 22, 2010
49.40
49.73
48.75
49.53
1,959,916
-0.45(-0.90%)
Mar 19, 2010
51.37
51.51
49.78
49.98
2,599,960
-1.36(-2.65%)
Mar 18, 2010
54.33
54.72
51.03
51.34
3,036,860
-2.88(-5.31%)
Mar 17, 2010
54.69
55.00
54.06
54.22
1,305,579
-0.03(-0.06%)
Mar 16, 2010
53.93
54.30
53.40
54.25
1,153,757
+0.61(+1.14%)
Mar 15, 2010
53.01
53.73
52.79
53.64
1,343,273
-1.17(-2.13%)
Mar 12, 2010
54.96
55.20
54.35
54.81
1,901,797
-0.05(-0.09%)
Mar 11, 2010
53.78
55.00
53.78
54.86
2,165,783
+0.55(+1.01%)
Mar 10, 2010
52.31
54.32
52.28
54.31
2,867,596
+1.74(+3.31%)
Mar 09, 2010
52.29
53.11
52.25
52.57
1,398,981
-0.09(-0.17%)
Mar 08, 2010
53.01
53.33
52.49
52.66
1,302,175
-0.18(-0.34%)
Mar 05, 2010
52.93
53.15
52.69
52.84
1,088,857
+0.44(+0.84%)
Mar 04, 2010
53.77
54.26
52.25
52.40
2,210,163
-1.25(-2.33%)
Mar 03, 2010
53.16
54.00
53.16
53.65
2,070,070
+0.72(+1.36%)
Mar 02, 2010
52.08
53.23
52.06
52.93
2,539,338
+0.79(+1.52%)
Mar 01, 2010
51.47
52.73
51.27
52.14
3,300,740
+1.07(+2.10%)
Feb 26, 2010
49.56
51.14
49.56
51.07
1,866,837
+0.92(+1.83%)
Feb 25, 2010
48.19
50.34
47.88
50.15
2,639,362
+1.02(+2.08%)
Feb 24, 2010
48.03
49.56
48.03
49.13
2,150,219
+1.13(+2.35%)
Feb 23, 2010
49.10
49.43
47.68
48.00
3,129,067
-1.34(-2.72%)
Feb 22, 2010
50.94
51.17
48.81
49.34
1,681,811
-1.28(-2.53%)
Feb 19, 2010
50.47
50.97
49.62
50.62
1,760,467
-0.06(-0.12%)
Feb 18, 2010
50.74
51.41
50.01
50.68
1,611,638
-0.07(-0.14%)
Feb 17, 2010
47.92
52.25
47.92
50.75
3,789,162
-1.94(-3.68%)
Feb 16, 2010
52.76
53.14
52.28
52.69
2,531,674
+0.67(+1.29%)
Feb 12, 2010
50.24
52.02
52.02
52.02
1,307,000
+0.92(+1.80%)
Feb 11, 2010
49.73
51.29
49.48
51.10
994,493
+1.23(+2.47%)
Feb 10, 2010
49.52
50.21
48.83
49.87
1,412,142
-0.02(-0.04%)
Feb 09, 2010
50.00
50.88
49.45
49.89
1,458,789
+0.75(+1.53%)
Feb 08, 2010
49.93
50.63
48.79
49.14
924,844
-0.66(-1.33%)
Feb 05, 2010
49.22
49.98
48.03
49.80
2,705,172
+0.51(+1.03%)
Feb 04, 2010
51.28
51.28
49.00
49.29
2,006,647
-2.65(-5.10%)
Feb 03, 2010
52.80
53.08
51.81
51.94
1,434,286
-1.33(-2.50%)
Feb 02, 2010
52.06
53.33
51.07
53.27
1,655,371
+1.39(+2.67%)
Feb 01, 2010
50.00
51.96
49.85
51.88
1,681,173
+2.95(+6.02%)
Jan 29, 2010
49.86
51.66
48.65
48.94
3,197,779
-0.57(-1.15%)
Jan 28, 2010
49.42
49.88
47.46
49.51
1,857,852
+0.31(+0.63%)
Jan 27, 2010
50.31
51.17
48.20
49.20
1,709,368
-1.42(-2.81%)
Jan 26, 2010
51.26
51.69
50.56
50.62
1,185,628
-0.87(-1.69%)
Jan 25, 2010
51.23
51.84
50.68
51.49
1,104,514
+0.93(+1.84%)
Jan 22, 2010
51.96
52.17
50.47
50.56
1,390,057
-1.77(-3.38%)
Jan 21, 2010
53.14
53.45
51.75
52.33
1,677,940
-0.19(-0.36%)
Jan 20, 2010
52.52
52.97
51.88
52.52
2,267,549
-0.82(-1.54%)
Jan 19, 2010
52.89
53.42
52.58
53.34
1,599,882
+0.40(+0.76%)
Jan 15, 2010
53.02
52.94
52.94
52.94
1,305,500
-0.23(-0.43%)
Jan 14, 2010
51.09
54.07
51.09
53.17
2,802,827
+2.55(+5.04%)
Jan 13, 2010
49.06
50.74
49.06
50.62
1,627,361
+1.68(+3.43%)
Jan 12, 2010
48.65
49.21
47.94
48.94
1,627,174
-0.70(-1.41%)
Jan 11, 2010
51.00
51.44
49.06
49.64
874,629
-0.82(-1.63%)
Jan 08, 2010
50.12
50.55
49.39
50.46
937,215
+0.08(+0.16%)
Jan 07, 2010
50.87
51.02
49.85
50.38
1,142,763
-0.76(-1.49%)
Jan 06, 2010
50.51
51.41
49.78
51.14
1,108,919
+0.49(+0.97%)
Jan 05, 2010
50.20
51.27
49.39
50.65
1,758,301
+0.73(+1.46%)
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
.