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 30, 2013
23.76
24.30
23.73
23.82
1,706,263
+0.14(+0.59%)
Aug 29, 2013
23.89
23.93
23.52
23.68
991,301
-0.30(-1.25%)
Aug 28, 2013
23.46
24.38
23.46
23.98
1,259,713
+0.56(+2.39%)
Aug 27, 2013
23.42
23.90
23.36
23.42
1,334,475
-0.19(-0.80%)
Aug 26, 2013
23.49
24.07
23.43
23.61
1,292,512
+0.09(+0.38%)
Aug 23, 2013
23.41
23.68
23.18
23.52
1,364,512
+0.15(+0.64%)
Aug 22, 2013
22.83
23.60
22.73
23.37
1,252,734
+0.64(+2.82%)
Aug 21, 2013
23.07
23.18
22.71
22.73
1,071,674
-0.38(-1.64%)
Aug 20, 2013
22.94
23.41
22.82
23.11
1,128,968
+0.17(+0.74%)
Aug 19, 2013
23.61
23.75
22.93
22.94
1,580,392
-0.84(-3.53%)
Aug 16, 2013
23.99
24.36
23.73
23.78
1,901,433
-0.11(-0.46%)
Aug 15, 2013
23.32
23.99
22.97
23.89
1,977,948
+0.35(+1.49%)
Aug 14, 2013
24.25
24.25
23.50
23.54
1,870,225
-0.94(-3.84%)
Aug 13, 2013
24.44
24.76
24.11
24.48
1,545,640
+0.01(+0.04%)
Aug 12, 2013
24.45
24.73
24.29
24.47
964,156
-0.18(-0.73%)
Aug 09, 2013
24.53
24.82
24.46
24.65
995,777
+0.09(+0.37%)
Aug 08, 2013
23.97
24.70
23.85
24.56
1,882,164
+0.65(+2.72%)
Aug 07, 2013
24.20
24.31
23.66
23.91
1,401,423
-0.33(-1.36%)
Aug 06, 2013
24.79
24.87
23.94
24.24
1,832,178
-0.55(-2.22%)
Aug 05, 2013
24.55
25.09
24.33
24.79
1,993,473
+0.24(+0.98%)
Aug 02, 2013
24.90
25.03
24.02
24.55
1,924,625
-0.54(-2.15%)
Aug 01, 2013
24.90
25.30
24.90
25.09
1,789,782
+0.49(+1.99%)
Jul 31, 2013
24.64
24.89
24.52
24.60
1,591,522
+0.13(+0.53%)
Jul 30, 2013
24.58
24.58
24.11
24.47
1,543,686
+0.01(+0.04%)
Jul 29, 2013
24.66
24.73
24.14
24.46
2,233,450
-0.32(-1.29%)
Jul 26, 2013
24.80
24.91
24.40
24.78
1,836,897
-0.02(-0.08%)
Jul 25, 2013
25.81
25.99
24.51
24.80
6,124,857
-1.68(-6.34%)
Jul 24, 2013
26.94
27.07
26.12
26.48
2,648,108
-0.41(-1.52%)
Jul 23, 2013
27.20
27.27
26.70
26.89
1,786,316
-0.20(-0.74%)
Jul 22, 2013
27.76
27.69
27.02
27.09
1,794,426
-0.60(-2.17%)
Jul 19, 2013
27.16
27.76
26.70
27.69
2,442,339
+0.62(+2.29%)
Jul 18, 2013
26.78
27.38
26.66
27.07
2,518,232
+0.45(+1.69%)
Jul 17, 2013
26.26
26.90
26.24
26.62
2,578,426
+0.46(+1.76%)
Jul 16, 2013
25.75
26.24
25.60
26.16
2,674,181
+0.45(+1.75%)
Jul 15, 2013
25.69
25.85
25.53
25.71
1,164,802
-0.04(-0.16%)
Jul 12, 2013
25.38
25.75
25.26
25.75
1,416,977
+0.28(+1.10%)
Jul 11, 2013
25.53
25.79
25.16
25.47
1,833,991
+0.27(+1.07%)
Jul 10, 2013
25.00
25.39
24.91
25.20
1,795,042
+0.20(+0.80%)
Jul 09, 2013
25.01
25.10
24.83
25.00
1,604,013
+0.14(+0.56%)
Jul 08, 2013
24.63
25.06
24.52
24.86
1,737,337
+0.35(+1.43%)
Jul 05, 2013
24.03
24.52
23.56
24.51
1,053,258
+0.58(+2.42%)
Jul 03, 2013
24.09
24.09
23.56
23.93
1,345,231
-0.17(-0.71%)
Jul 02, 2013
24.10
24.54
23.95
24.10
1,370,034
-0.06(-0.25%)
Jul 01, 2013
24.08
24.42
23.86
24.16
1,322,883
+0.27(+1.13%)
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%)
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
.