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 31, 2009
38.74
39.03
38.09
38.69
954,052
-1.19(-2.98%)
Aug 28, 2009
39.66
40.03
38.80
39.88
1,447,721
+0.78(+1.99%)
Aug 27, 2009
38.73
39.45
37.58
39.10
1,150,217
+0.07(+0.18%)
Aug 26, 2009
39.13
39.33
38.54
39.03
1,361,804
-0.20(-0.51%)
Aug 25, 2009
41.16
41.67
38.86
39.23
2,338,736
-1.71(-4.18%)
Aug 24, 2009
41.61
42.36
40.52
40.94
1,452,658
-0.48(-1.16%)
Aug 21, 2009
40.92
41.56
40.64
41.42
1,536,583
+1.08(+2.68%)
Aug 20, 2009
39.27
40.40
39.07
40.34
1,225,099
+1.08(+2.75%)
Aug 19, 2009
37.89
39.80
37.40
39.26
1,687,468
+1.04(+2.72%)
Aug 18, 2009
37.82
38.29
37.65
38.22
865,792
+0.73(+1.95%)
Aug 17, 2009
38.39
38.39
37.02
37.49
1,201,215
-1.89(-4.80%)
Aug 14, 2009
40.18
40.21
38.83
39.38
1,126,535
-0.97(-2.40%)
Aug 13, 2009
39.68
40.59
39.01
40.35
1,138,731
+1.05(+2.67%)
Aug 12, 2009
38.15
39.54
37.81
39.30
1,771,567
+0.05(+0.13%)
Aug 11, 2009
39.94
40.28
39.23
39.25
1,110,663
-0.90(-2.24%)
Aug 10, 2009
40.08
40.80
39.57
40.15
775,802
-0.12(-0.30%)
Aug 07, 2009
40.87
40.90
39.77
40.27
1,280,297
+0.05(+0.12%)
Aug 06, 2009
40.90
40.90
39.67
40.22
1,225,036
-0.60(-1.47%)
Aug 05, 2009
40.79
41.13
40.49
40.82
1,248,320
-0.08(-0.20%)
Aug 04, 2009
40.88
41.19
40.41
40.90
1,224,512
-0.39(-0.94%)
Aug 03, 2009
40.00
41.76
40.00
41.29
1,605,593
+1.96(+4.98%)
Jul 31, 2009
38.98
39.69
38.40
39.33
1,537,105
+0.06(+0.15%)
Jul 30, 2009
38.63
39.67
38.49
39.27
1,265,471
+1.30(+3.42%)
Jul 29, 2009
38.49
38.52
37.11
37.97
2,370,675
-1.32(-3.36%)
Jul 28, 2009
39.76
40.03
38.37
39.29
3,255,761
-1.11(-2.75%)
Jul 27, 2009
40.40
40.85
39.66
40.40
2,960,937
-0.13(-0.32%)
Jul 24, 2009
39.83
40.60
39.49
40.53
200
+1.17(+2.97%)
Jul 23, 2009
36.80
39.82
36.66
39.36
5,085,174
+3.84(+10.81%)
Jul 22, 2009
34.67
35.67
34.60
35.52
2,047,743
+0.16(+0.45%)
Jul 21, 2009
35.71
36.37
34.50
35.36
1,529,723
-0.10(-0.28%)
Jul 20, 2009
35.27
35.61
34.47
35.46
1,687,500
+0.84(+2.43%)
Jul 17, 2009
33.87
34.90
33.46
34.62
1,605,300
+0.60(+1.76%)
Jul 16, 2009
32.86
34.36
32.69
34.02
2,648,500
+0.85(+2.56%)
Jul 15, 2009
33.42
33.89
33.04
33.17
2,117,800
+0.59(+1.81%)
Jul 14, 2009
32.92
32.92
31.59
32.58
2,243,600
+1.40(+4.49%)
Jul 13, 2009
30.39
31.29
29.39
31.18
1,767,900
+0.86(+2.84%)
Jul 10, 2009
29.35
30.61
28.97
30.32
1,696,463
+0.10(+0.33%)
Jul 09, 2009
29.53
30.68
29.15
30.22
2,275,766
+1.09(+3.74%)
Jul 08, 2009
29.58
29.97
27.92
29.13
1,882,354
-0.38(-1.29%)
Jul 07, 2009
30.25
30.47
29.46
29.51
1,439,163
-0.76(-2.51%)
Jul 06, 2009
30.87
30.90
29.26
30.27
3,079,789
-1.42(-4.48%)
Jul 02, 2009
31.97
31.98
31.12
31.69
1,687,608
-1.05(-3.21%)
Jul 01, 2009
33.52
34.01
32.67
32.74
1,611,641
+0.07(+0.21%)
Jun 30, 2009
32.28
33.17
31.97
32.67
2,839,479
+0.43(+1.33%)
Jun 29, 2009
31.88
32.86
31.88
32.24
1,907,860
+0.56(+1.77%)
Jun 26, 2009
30.96
31.91
30.47
31.68
2,394,524
+0.61(+1.96%)
Jun 25, 2009
30.47
31.15
30.16
31.07
3,133,924
+0.48(+1.57%)
Jun 24, 2009
30.71
31.28
30.23
30.59
1,311,772
+0.20(+0.66%)
Jun 23, 2009
31.10
31.14
30.10
30.39
2,876,854
-0.30(-0.98%)
Jun 22, 2009
32.12
32.12
30.07
30.69
2,102,207
-2.20(-6.69%)
Jun 19, 2009
34.41
34.45
32.59
32.89
1,836,388
-0.93(-2.75%)
Jun 18, 2009
34.05
34.35
33.17
33.82
1,486,319
-0.13(-0.38%)
Jun 17, 2009
34.95
35.03
33.08
33.95
2,834,068
-1.23(-3.50%)
Jun 16, 2009
36.28
36.95
34.80
35.18
2,610,021
-0.85(-2.37%)
Jun 15, 2009
35.88
36.51
35.26
36.03
1,777,928
-0.62(-1.70%)
Jun 12, 2009
36.76
37.17
36.34
36.66
1,675,591
-0.74(-1.98%)
Jun 11, 2009
36.44
38.38
36.25
37.40
2,397,108
+1.22(+3.37%)
Jun 10, 2009
36.67
36.67
35.17
36.18
1,788,559
+0.48(+1.34%)
Jun 09, 2009
36.23
36.46
35.00
35.70
2,058,870
+0.02(+0.06%)
Jun 08, 2009
35.59
36.00
35.11
35.68
1,698,749
-0.50(-1.38%)
Jun 05, 2009
36.50
37.00
35.60
36.18
1,778,080
+0.13(+0.36%)
Jun 04, 2009
35.17
36.32
35.17
36.05
2,380,862
+1.47(+4.25%)
Jun 03, 2009
35.78
36.00
34.01
34.58
2,184,586
-1.76(-4.84%)
Jun 02, 2009
37.24
37.46
35.98
36.34
1,932,606
-1.32(-3.51%)
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
.