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 (%)
Jun 28, 2013
23.97
24.10
23.77
23.89
1,472,208
-0.26(-1.08%)
Jun 27, 2013
24.33
24.51
24.09
24.15
1,421,133
+0.02(+0.08%)
Jun 26, 2013
24.21
24.43
23.94
24.13
1,545,888
+0.07(+0.29%)
Jun 25, 2013
23.68
24.17
23.57
24.06
2,281,415
+0.64(+2.73%)
Jun 24, 2013
23.21
23.72
22.74
23.42
2,241,558
-0.14(-0.59%)
Jun 21, 2013
23.40
23.61
22.98
23.56
2,671,007
+0.31(+1.33%)
Jun 20, 2013
24.06
24.06
23.09
23.25
2,936,607
-1.18(-4.83%)
Jun 19, 2013
23.98
24.64
23.98
24.43
3,527,221
+0.49(+2.05%)
Jun 18, 2013
23.22
24.05
23.13
23.94
2,779,697
+0.93(+4.04%)
Jun 17, 2013
22.71
23.19
22.70
23.01
1,309,639
+0.51(+2.27%)
Jun 14, 2013
22.96
22.96
22.42
22.50
1,137,992
-0.33(-1.45%)
Jun 13, 2013
22.31
22.86
22.15
22.83
1,458,913
+0.46(+2.06%)
Jun 12, 2013
23.05
23.17
22.26
22.37
1,703,886
-0.41(-1.80%)
Jun 11, 2013
23.32
23.34
22.72
22.78
1,318,477
-0.83(-3.52%)
Jun 10, 2013
23.57
23.69
23.31
23.61
984,162
+0.07(+0.30%)
Jun 07, 2013
23.09
23.68
22.99
23.54
1,374,753
+0.57(+2.48%)
Jun 06, 2013
23.29
23.46
22.77
22.97
1,884,868
-0.32(-1.37%)
Jun 05, 2013
23.75
23.84
23.28
23.29
1,953,441
-0.46(-1.94%)
Jun 04, 2013
23.81
24.00
23.37
23.75
3,355,562
-0.18(-0.75%)
Jun 03, 2013
23.91
24.48
23.69
23.93
2,404,731
+0.14(+0.59%)
May 31, 2013
24.76
24.80
23.70
23.79
8,281,695
-1.10(-4.42%)
May 30, 2013
24.89
25.07
24.51
24.89
1,936,856
+0.00(+0.00%)
May 29, 2013
24.76
25.20
24.53
24.89
2,048,511
+0.19(+0.77%)
May 28, 2013
24.71
25.01
24.42
24.70
2,605,896
+0.34(+1.40%)
May 24, 2013
24.52
24.54
23.95
24.36
1,797,533
-0.42(-1.69%)
May 23, 2013
24.00
24.88
23.78
24.78
2,646,595
+0.14(+0.57%)
May 22, 2013
24.59
25.73
24.27
24.64
5,682,748
-0.02(-0.08%)
May 21, 2013
24.13
24.85
24.11
24.66
2,400,506
+0.41(+1.69%)
May 20, 2013
23.61
24.26
23.56
24.25
2,005,729
+0.67(+2.84%)
May 17, 2013
23.39
23.70
23.35
23.58
1,908,789
+0.28(+1.20%)
May 16, 2013
23.74
23.86
23.25
23.30
1,913,409
-0.49(-2.06%)
May 15, 2013
23.60
23.79
23.36
23.79
2,298,266
+0.49(+2.10%)
May 13, 2013
23.52
23.64
23.11
23.30
2,347,675
-0.35(-1.48%)
May 10, 2013
22.44
23.68
22.30
23.65
2,368,191
+1.08(+4.79%)
May 09, 2013
22.83
22.96
22.44
22.57
2,628,515
-0.31(-1.35%)
May 08, 2013
23.09
23.35
22.58
22.88
2,782,443
-0.26(-1.12%)
May 07, 2013
22.99
23.36
22.77
23.14
1,989,919
+0.23(+1.00%)
May 06, 2013
22.86
23.11
22.77
22.91
1,524,995
+0.13(+0.57%)
May 03, 2013
22.31
22.91
22.07
22.78
2,609,389
+0.71(+3.22%)
May 02, 2013
21.77
22.27
21.56
22.07
2,925,621
+0.36(+1.66%)
May 01, 2013
21.58
21.93
21.40
21.71
3,503,857
-0.08(-0.37%)
Apr 30, 2013
22.00
22.00
21.60
21.79
2,854,373
-0.22(-1.00%)
Apr 29, 2013
22.56
22.59
21.96
22.01
2,517,519
-0.38(-1.70%)
Apr 26, 2013
22.14
22.54
21.95
22.39
4,945,835
+0.48(+2.19%)
Apr 25, 2013
21.40
22.61
21.23
21.91
4,069,622
+0.60(+2.82%)
Apr 24, 2013
20.54
21.85
20.52
21.31
7,814,955
+1.47(+7.41%)
Apr 23, 2013
20.03
20.26
19.68
19.84
3,230,624
-0.11(-0.55%)
Apr 22, 2013
20.15
20.30
19.57
19.95
2,905,203
-0.09(-0.45%)
Apr 19, 2013
20.90
20.95
19.79
20.04
3,422,903
-0.75(-3.61%)
Apr 18, 2013
20.44
20.92
20.05
20.79
3,176,175
+0.36(+1.76%)
Apr 17, 2013
19.82
20.52
19.78
20.43
6,521,792
+0.34(+1.69%)
Apr 16, 2013
20.40
20.65
19.87
20.09
3,431,902
-0.08(-0.40%)
Apr 15, 2013
21.39
21.48
20.14
20.17
3,163,533
-1.53(-7.05%)
Apr 12, 2013
22.45
22.46
21.44
21.70
2,295,117
-0.93(-4.11%)
Apr 11, 2013
22.66
23.00
22.39
22.63
1,725,904
-0.03(-0.13%)
Apr 10, 2013
22.80
22.87
22.25
22.66
1,678,505
-0.06(-0.26%)
Apr 09, 2013
22.37
22.89
22.10
22.72
1,902,203
+0.35(+1.56%)
Apr 08, 2013
22.19
22.55
22.04
22.37
1,814,264
+0.23(+1.04%)
Apr 05, 2013
21.10
22.21
21.06
22.14
3,353,932
+0.67(+3.12%)
Apr 04, 2013
21.94
21.94
21.36
21.47
2,963,427
-0.52(-2.36%)
Apr 03, 2013
23.30
23.30
21.98
21.99
5,395,354
-0.11(-0.50%)
Apr 02, 2013
22.20
22.21
21.95
22.10
2,637,503
+0.17(+0.78%)
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
.