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 (%)
Aug 29, 2003
19.58
19.65
19.27
19.64
178,400
-0.04(-0.18%)
Aug 28, 2003
19.40
19.72
19.33
19.68
573,200
+0.38(+1.97%)
Aug 27, 2003
19.45
19.52
19.30
19.30
412,500
-0.09(-0.49%)
Aug 26, 2003
19.45
19.49
19.20
19.39
200,700
-0.05(-0.23%)
Aug 25, 2003
19.73
19.77
19.30
19.44
349,500
-0.45(-2.29%)
Aug 22, 2003
20.15
20.16
19.75
19.89
198,600
-0.19(-0.95%)
Aug 21, 2003
19.84
20.09
19.75
20.09
478,600
+0.19(+0.93%)
Aug 20, 2003
19.60
19.99
19.57
19.90
280,800
+0.19(+0.96%)
Aug 19, 2003
19.65
19.79
19.50
19.71
355,400
-0.04(-0.23%)
Aug 18, 2003
19.65
19.85
19.62
19.75
375,800
+0.11(+0.53%)
Aug 15, 2003
19.30
19.90
19.30
19.65
279,900
+0.22(+1.13%)
Aug 14, 2003
19.60
19.72
19.23
19.43
547,500
-0.25(-1.30%)
Aug 13, 2003
19.53
19.80
19.14
19.68
786,200
+0.18(+0.92%)
Aug 12, 2003
19.25
19.50
19.14
19.50
480,500
+0.38(+1.96%)
Aug 11, 2003
18.61
19.24
18.61
19.13
687,000
+0.46(+2.49%)
Aug 08, 2003
18.84
18.84
18.41
18.66
321,400
-0.12(-0.64%)
Aug 07, 2003
18.40
18.79
18.34
18.79
337,200
+0.43(+2.37%)
Aug 06, 2003
18.00
18.36
17.93
18.35
289,900
+0.21(+1.19%)
Aug 05, 2003
18.13
18.48
18.00
18.14
412,900
+0.01(+0.03%)
Aug 04, 2003
18.23
18.24
18.09
18.13
520,100
-0.06(-0.33%)
Aug 01, 2003
18.07
18.25
17.94
18.19
255,300
+0.12(+0.69%)
Jul 31, 2003
18.18
18.25
17.98
18.07
392,000
-0.07(-0.39%)
Jul 30, 2003
18.02
18.14
17.82
18.14
370,800
+0.14(+0.78%)
Jul 29, 2003
18.36
18.60
17.77
18.00
829,000
-0.36(-1.99%)
Jul 28, 2003
17.89
18.45
17.80
18.36
911,400
+0.59(+3.35%)
Jul 25, 2003
17.57
17.80
17.30
17.77
468,900
+0.32(+1.83%)
Jul 24, 2003
17.60
17.84
17.34
17.45
535,200
+0.09(+0.49%)
Jul 23, 2003
17.35
17.43
17.16
17.36
376,200
+0.11(+0.61%)
Jul 22, 2003
17.51
17.55
17.16
17.25
271,400
-0.25(-1.43%)
Jul 21, 2003
17.75
17.88
17.50
17.50
180,000
-0.21(-1.21%)
Jul 18, 2003
17.54
17.80
17.50
17.72
328,500
+0.18(+1.06%)
Jul 17, 2003
17.02
17.56
16.93
17.54
540,200
+0.57(+3.33%)
Jul 16, 2003
17.25
17.30
16.82
16.97
656,200
-0.29(-1.65%)
Jul 15, 2003
17.50
17.50
17.25
17.25
388,700
-0.18(-1.00%)
Jul 14, 2003
17.82
17.86
17.40
17.43
282,600
-0.39(-2.19%)
Jul 11, 2003
17.50
17.84
17.50
17.82
320,800
+0.20(+1.11%)
Jul 10, 2003
18.07
18.07
17.61
17.62
465,800
-0.52(-2.89%)
Jul 09, 2003
18.25
18.25
17.86
18.15
378,500
+0.20(+1.11%)
Jul 08, 2003
17.96
18.24
17.84
17.95
476,700
-0.07(-0.36%)
Jul 07, 2003
18.66
18.66
17.73
18.02
1,024,300
-0.52(-2.81%)
Jul 03, 2003
18.47
18.67
18.32
18.54
258,800
+0.07(+0.35%)
Jul 02, 2003
18.59
18.60
18.37
18.47
448,800
-0.12(-0.62%)
Jul 01, 2003
18.86
18.89
18.41
18.59
393,700
-0.19(-1.01%)
Jun 30, 2003
18.98
19.12
18.76
18.77
673,400
-0.26(-1.34%)
Jun 27, 2003
19.00
19.14
18.92
19.03
404,600
+0.15(+0.79%)
Jun 26, 2003
19.00
19.12
18.86
18.88
704,500
-0.09(-0.47%)
Jun 25, 2003
18.77
19.07
18.77
18.97
435,700
+0.24(+1.28%)
Jun 24, 2003
18.67
18.77
18.64
18.73
314,900
+0.07(+0.35%)
Jun 23, 2003
18.63
18.73
18.60
18.66
479,900
+0.01(+0.05%)
Jun 20, 2003
18.97
18.97
18.61
18.66
1,210,600
-0.29(-1.53%)
Jun 19, 2003
18.79
19.19
18.77
18.95
674,800
+0.16(+0.82%)
Jun 18, 2003
18.95
18.95
18.76
18.79
564,100
-0.23(-1.18%)
Jun 17, 2003
19.12
19.20
19.00
19.02
658,100
-0.04(-0.18%)
Jun 16, 2003
19.20
19.20
18.90
19.05
398,400
-0.04(-0.18%)
Jun 13, 2003
19.30
19.30
18.96
19.09
758,700
-0.21(-1.11%)
Jun 12, 2003
19.40
19.55
19.15
19.30
1,193,600
-0.16(-0.82%)
Jun 11, 2003
19.11
19.49
19.00
19.46
725,100
+0.48(+2.53%)
Jun 10, 2003
18.91
19.10
18.82
18.98
276,100
+0.07(+0.37%)
Jun 09, 2003
18.88
19.01
18.77
18.91
345,800
+0.04(+0.21%)
Jun 06, 2003
19.10
19.20
18.87
18.87
583,100
-0.23(-1.20%)
Jun 05, 2003
19.20
19.23
18.93
19.10
683,000
-0.22(-1.14%)
Jun 04, 2003
19.00
19.35
19.00
19.32
699,100
+0.37(+1.93%)
Jun 03, 2003
18.86
18.97
18.69
18.95
405,900
+0.02(+0.13%)
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
.