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 (%)
Apr 30, 2012
35.95
36.01
35.38
35.90
2,165,642
-0.05(-0.14%)
Apr 27, 2012
35.90
36.02
35.34
35.95
1,389,497
+0.20(+0.56%)
Apr 26, 2012
35.08
36.08
34.76
35.75
2,289,864
+0.57(+1.62%)
Apr 25, 2012
35.29
36.24
33.42
35.18
5,770,551
+1.47(+4.36%)
Apr 24, 2012
32.45
33.79
32.16
33.71
2,951,153
+1.23(+3.79%)
Apr 23, 2012
31.93
32.98
31.62
32.48
3,029,534
+0.00(+0.00%)
Apr 20, 2012
33.06
33.49
32.40
32.48
3,930,426
-0.19(-0.58%)
Apr 19, 2012
33.03
33.38
32.50
32.67
2,806,283
-0.08(-0.24%)
Apr 18, 2012
33.49
33.64
32.44
32.75
2,346,981
-1.03(-3.05%)
Apr 17, 2012
33.37
34.30
33.08
33.78
2,679,901
+1.46(+4.52%)
Apr 16, 2012
33.36
33.36
32.25
32.32
1,770,939
-0.56(-1.70%)
Apr 13, 2012
33.50
33.71
32.86
32.88
2,137,138
-0.84(-2.49%)
Apr 12, 2012
32.25
33.79
32.25
33.72
2,193,033
+1.43(+4.43%)
Apr 11, 2012
33.12
33.48
32.26
32.29
3,299,157
-0.80(-2.42%)
Apr 10, 2012
34.05
34.28
33.07
33.09
2,958,347
-1.13(-3.30%)
Apr 09, 2012
34.41
34.93
34.14
34.22
1,666,260
-0.90(-2.56%)
Apr 05, 2012
35.34
36.03
34.98
35.12
2,335,328
-0.34(-0.96%)
Apr 04, 2012
34.67
35.74
34.45
35.46
3,086,148
+0.26(+0.74%)
Apr 03, 2012
35.13
35.24
34.70
35.20
2,288,650
-0.02(-0.06%)
Apr 02, 2012
34.58
35.59
34.41
35.22
1,786,510
+0.54(+1.56%)
Mar 30, 2012
34.29
34.97
34.05
34.68
1,892,090
+0.61(+1.79%)
Mar 29, 2012
34.09
34.29
33.74
34.07
2,192,237
-0.42(-1.22%)
Mar 28, 2012
34.51
34.62
34.11
34.49
1,888,599
-0.28(-0.81%)
Mar 27, 2012
35.45
35.54
34.74
34.77
1,618,387
-0.62(-1.75%)
Mar 26, 2012
36.10
36.67
35.04
35.39
1,925,376
-0.41(-1.15%)
Mar 23, 2012
34.60
35.97
34.40
35.80
2,154,598
+1.25(+3.62%)
Mar 22, 2012
34.75
34.93
34.19
34.55
2,103,935
-0.62(-1.76%)
Mar 21, 2012
35.47
35.56
34.75
35.17
2,160,821
-0.27(-0.76%)
Mar 20, 2012
35.61
35.74
35.25
35.44
2,859,277
-0.60(-1.66%)
Mar 19, 2012
35.62
36.28
35.57
36.04
1,776,413
-0.23(-0.63%)
Mar 16, 2012
35.99
36.62
35.88
36.27
3,531,101
+0.27(+0.75%)
Mar 15, 2012
35.63
36.15
35.30
36.00
1,622,527
+0.35(+0.98%)
Mar 14, 2012
35.71
36.25
35.45
35.65
997,699
-0.17(-0.47%)
Mar 13, 2012
35.40
35.87
34.83
35.82
1,850,396
+0.63(+1.79%)
Mar 12, 2012
35.43
35.60
34.76
35.19
1,550,039
-0.36(-1.01%)
Mar 09, 2012
35.62
36.15
35.46
35.55
1,819,220
-0.01(-0.03%)
Mar 08, 2012
35.13
35.67
34.77
35.56
1,737,431
+0.80(+2.30%)
Mar 07, 2012
34.58
35.34
34.30
34.76
2,636,355
+0.53(+1.55%)
Mar 06, 2012
34.31
34.50
33.84
34.23
2,919,704
-0.81(-2.31%)
Mar 05, 2012
35.23
35.27
34.63
35.04
1,974,675
-0.43(-1.21%)
Mar 02, 2012
35.75
35.93
35.31
35.47
2,735,119
-0.59(-1.64%)
Mar 01, 2012
36.10
36.29
35.76
36.06
2,771,114
+0.06(+0.17%)
Feb 29, 2012
36.03
36.34
35.48
36.00
3,676,059
-0.05(-0.14%)
Feb 28, 2012
36.14
36.49
35.60
36.05
3,214,986
-0.04(-0.11%)
Feb 27, 2012
36.53
36.73
36.02
36.09
4,117,156
-0.51(-1.39%)
Feb 24, 2012
36.75
36.91
36.15
36.60
4,882,397
-0.36(-0.97%)
Feb 23, 2012
36.87
37.27
36.40
36.96
3,503,610
+0.08(+0.22%)
Feb 22, 2012
38.65
39.40
36.78
36.88
11,521,231
-5.37(-12.71%)
Feb 21, 2012
42.33
42.47
41.89
42.25
2,282,157
+0.25(+0.60%)
Feb 17, 2012
41.90
42.33
41.35
42.00
2,992,118
+0.62(+1.50%)
Feb 16, 2012
39.98
41.41
39.36
41.38
3,773,462
+1.51(+3.79%)
Feb 15, 2012
39.70
40.30
39.39
39.87
3,116,440
+0.44(+1.12%)
Feb 14, 2012
38.03
39.61
38.00
39.43
2,787,385
+1.27(+3.33%)
Feb 13, 2012
38.64
38.84
37.61
38.16
1,010,764
-0.02(-0.05%)
Feb 10, 2012
37.79
38.25
37.47
38.18
1,933,307
-0.09(-0.24%)
Feb 09, 2012
38.40
38.42
37.46
38.27
1,445,385
+0.10(+0.26%)
Feb 08, 2012
38.36
38.74
37.68
38.17
1,719,497
-0.11(-0.29%)
Feb 07, 2012
38.16
38.62
36.89
38.28
3,735,883
-0.52(-1.34%)
Feb 06, 2012
37.94
38.99
37.94
38.80
1,875,497
+0.51(+1.33%)
Feb 03, 2012
38.07
38.38
37.60
38.29
1,121,060
+0.70(+1.86%)
Feb 02, 2012
37.48
37.96
37.20
37.59
1,733,632
+0.27(+0.72%)
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
.