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, 2008
46.13
46.13
44.97
45.22
0
-0.34(-0.75%)
Aug 28, 2008
47.78
47.86
44.33
45.56
2,900,957
-1.89(-3.98%)
Aug 27, 2008
46.88
49.12
46.88
47.45
2,229,926
+1.13(+2.44%)
Aug 26, 2008
45.08
46.71
45.08
46.32
2,103,130
+1.74(+3.90%)
Aug 25, 2008
44.59
45.32
43.83
44.58
1,293,008
-0.12(-0.27%)
Aug 22, 2008
45.46
45.46
43.17
44.70
0
-1.28(-2.78%)
Aug 21, 2008
46.41
47.07
45.68
45.98
1,938,494
+0.39(+0.86%)
Aug 20, 2008
44.05
45.80
43.68
45.59
3,489,073
+1.99(+4.56%)
Aug 19, 2008
42.33
43.96
41.99
43.60
3,202,431
+1.31(+3.10%)
Aug 18, 2008
44.62
45.12
41.86
42.29
2,555,734
-1.83(-4.15%)
Aug 15, 2008
43.63
44.59
42.80
44.12
0
-0.09(-0.20%)
Aug 14, 2008
44.10
44.55
42.85
44.21
2,864,269
-0.27(-0.61%)
Aug 13, 2008
43.04
44.80
42.20
44.48
2,702,353
+1.30(+3.01%)
Aug 12, 2008
42.87
44.09
42.70
43.18
2,466,544
+0.24(+0.56%)
Aug 11, 2008
42.46
43.19
41.13
42.94
2,281,856
+0.52(+1.23%)
Aug 08, 2008
43.44
43.62
42.05
42.42
2,541,114
-1.71(-3.87%)
Aug 07, 2008
45.59
46.27
44.02
44.13
2,412,519
-1.07(-2.37%)
Aug 06, 2008
44.03
45.52
43.77
45.20
2,232,253
+1.21(+2.75%)
Aug 05, 2008
43.47
44.72
42.50
43.99
4,006,190
-0.18(-0.41%)
Aug 04, 2008
48.35
48.36
43.25
44.17
4,236,394
-4.12(-8.53%)
Aug 01, 2008
49.02
50.18
47.76
48.29
2,885,514
-0.69(-1.41%)
Jul 31, 2008
52.11
52.11
48.80
48.98
3,667,709
-2.97(-5.72%)
Jul 30, 2008
50.01
52.17
49.51
51.95
3,844,786
+1.75(+3.49%)
Jul 29, 2008
50.20
51.49
49.16
50.20
3,436,345
-1.53(-2.96%)
Jul 28, 2008
51.77
54.24
51.64
51.73
2,419,556
+0.01(+0.02%)
Jul 25, 2008
51.90
54.18
51.14
51.72
4,051,613
-0.55(-1.05%)
Jul 24, 2008
52.30
53.62
47.50
52.27
5,834,011
+0.27(+0.52%)
Jul 23, 2008
53.19
53.35
50.30
52.00
3,885,415
-1.57(-2.93%)
Jul 22, 2008
55.90
55.90
52.79
53.57
1,943,238
-2.73(-4.85%)
Jul 21, 2008
55.04
56.72
53.90
56.30
1,868,618
+2.23(+4.12%)
Jul 18, 2008
54.90
56.19
53.43
54.07
2,522,571
+0.00(+0.00%)
Jul 17, 2008
55.76
57.50
52.77
54.07
4,206,150
-1.68(-3.01%)
Jul 16, 2008
56.64
57.93
54.11
55.75
2,380,068
-1.18(-2.07%)
Jul 15, 2008
60.19
61.04
56.92
56.93
2,368,785
-3.65(-6.03%)
Jul 14, 2008
60.47
61.72
59.72
60.58
1,367,050
-0.15(-0.25%)
Jul 11, 2008
60.54
62.58
59.29
60.73
2,367,433
+0.43(+0.71%)
Jul 10, 2008
59.40
60.37
57.23
60.30
2,641,359
+1.77(+3.02%)
Jul 09, 2008
60.03
63.00
57.81
58.53
3,394,003
-0.02(-0.03%)
Jul 08, 2008
57.97
58.97
56.32
58.55
3,803,214
-0.82(-1.38%)
Jul 07, 2008
60.83
61.26
57.36
59.37
3,056,635
-1.54(-2.53%)
Jul 04, 2008
63.87
65.10
59.87
60.91
1,797,262
+0.00(+0.00%)
Jul 03, 2008
63.87
65.10
59.87
60.91
1,797,262
-2.93(-4.59%)
Jul 02, 2008
67.31
68.31
63.84
63.84
1,894,525
-2.86(-4.29%)
Jul 01, 2008
64.68
66.91
64.23
66.70
1,802,134
+1.45(+2.22%)
Jun 30, 2008
64.79
66.37
64.15
65.25
1,129,178
+0.54(+0.83%)
Jun 27, 2008
63.82
66.27
63.82
64.71
1,667,287
+0.89(+1.39%)
Jun 26, 2008
63.83
65.60
62.18
63.82
1,456,469
-0.26(-0.41%)
Jun 25, 2008
65.85
65.85
61.67
64.08
2,207,173
-2.17(-3.28%)
Jun 24, 2008
67.51
67.83
65.97
66.25
2,122,123
-1.59(-2.34%)
Jun 23, 2008
64.23
67.84
64.23
67.84
1,976,228
+3.63(+5.65%)
Jun 20, 2008
63.45
64.90
63.45
64.21
3,310,911
+1.36(+2.16%)
Jun 19, 2008
67.91
68.13
62.58
62.85
2,423,826
-4.10(-6.12%)
Jun 18, 2008
68.02
68.42
65.52
66.95
1,808,109
-0.77(-1.14%)
Jun 17, 2008
65.15
68.08
64.85
67.72
2,420,337
+3.80(+5.94%)
Jun 16, 2008
62.45
64.86
61.95
63.92
1,546,523
+2.03(+3.28%)
Jun 13, 2008
63.09
63.60
61.25
61.89
1,482,127
-0.71(-1.13%)
Jun 12, 2008
64.33
64.35
62.40
62.60
1,442,787
-1.92(-2.98%)
Jun 11, 2008
63.94
65.47
63.23
64.52
2,170,467
+0.77(+1.21%)
Jun 10, 2008
64.10
67.50
62.95
63.75
2,316,027
-3.43(-5.11%)
Jun 09, 2008
65.64
67.54
65.52
67.18
1,812,445
+1.64(+2.50%)
Jun 06, 2008
65.73
68.36
65.54
65.54
1,975,025
-0.17(-0.26%)
Jun 05, 2008
63.50
65.81
62.90
65.71
3,566,400
+3.77(+6.09%)
Jun 04, 2008
62.36
64.01
61.92
61.94
2,264,612
-0.76(-1.21%)
Jun 03, 2008
64.19
65.31
62.54
62.70
2,047,926
-1.07(-1.68%)
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
.