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 (%)
Sep 28, 2007
47.90
48.45
47.60
48.16
905,800
+0.36(+0.75%)
Sep 27, 2007
47.34
48.14
47.00
47.80
750,800
+0.88(+1.88%)
Sep 26, 2007
47.05
47.57
46.30
46.92
702,600
+0.13(+0.28%)
Sep 25, 2007
46.66
46.97
46.35
46.79
1,365,400
-0.28(-0.59%)
Sep 24, 2007
47.84
48.05
46.92
47.07
1,573,600
-0.98(-2.04%)
Sep 21, 2007
48.40
48.98
47.90
48.05
811,800
+0.15(+0.31%)
Sep 20, 2007
48.32
48.65
47.85
47.90
746,100
-0.42(-0.87%)
Sep 19, 2007
47.98
49.47
47.98
48.32
1,642,400
+0.52(+1.09%)
Sep 18, 2007
46.68
47.89
46.39
47.80
983,500
+1.12(+2.40%)
Sep 17, 2007
46.31
47.46
46.08
46.68
1,478,000
+0.16(+0.34%)
Sep 14, 2007
45.36
46.80
44.92
46.52
804,500
+1.12(+2.47%)
Sep 13, 2007
45.68
45.84
45.12
45.40
1,146,700
-0.24(-0.53%)
Sep 12, 2007
45.28
46.20
44.66
45.64
1,497,900
-0.44(-0.95%)
Sep 11, 2007
45.44
46.13
44.80
46.08
788,700
+0.75(+1.65%)
Sep 10, 2007
45.71
46.08
44.34
45.33
747,000
-0.36(-0.79%)
Sep 07, 2007
46.12
46.58
45.03
45.69
1,303,500
-1.31(-2.79%)
Sep 06, 2007
45.97
47.41
46.02
47.00
1,835,007
+1.03(+2.24%)
Sep 05, 2007
44.65
46.13
44.59
45.97
2,257,100
+0.94(+2.09%)
Sep 04, 2007
43.51
45.34
43.20
45.03
1,095,600
+1.54(+3.54%)
Aug 31, 2007
43.73
43.80
42.88
43.49
1,126,000
+0.55(+1.28%)
Aug 30, 2007
42.79
43.57
42.14
42.94
1,928,500
+0.15(+0.35%)
Aug 29, 2007
42.50
43.18
41.82
42.79
1,814,000
+0.51(+1.21%)
Aug 28, 2007
43.44
43.67
42.23
42.28
1,427,000
-1.59(-3.62%)
Aug 27, 2007
44.59
44.59
43.24
43.87
1,043,028
-0.95(-2.12%)
Aug 24, 2007
44.31
44.91
43.95
44.82
819,500
+0.45(+1.01%)
Aug 23, 2007
44.33
44.88
43.60
44.37
1,003,400
+0.04(+0.09%)
Aug 22, 2007
44.62
45.08
43.68
44.33
1,069,600
-0.21(-0.47%)
Aug 21, 2007
45.69
45.34
43.80
44.54
1,477,300
-1.15(-2.52%)
Aug 20, 2007
46.00
46.39
44.74
45.69
1,079,300
-0.67(-1.45%)
Aug 17, 2007
47.39
58.08
45.59
46.36
1,603,700
+0.59(+1.29%)
Aug 16, 2007
45.22
46.31
43.42
45.77
1,724,000
+0.55(+1.22%)
Aug 15, 2007
46.71
47.64
44.96
45.22
1,749,209
-1.46(-3.13%)
Aug 14, 2007
47.71
48.02
46.35
46.68
1,072,211
-0.79(-1.66%)
Aug 13, 2007
48.04
49.92
47.25
47.47
1,416,800
-0.57(-1.19%)
Aug 10, 2007
47.76
48.85
46.71
48.04
1,505,111
-0.15(-0.31%)
Aug 09, 2007
47.61
49.87
46.51
48.19
2,152,501
+0.58(+1.22%)
Aug 08, 2007
48.01
48.68
46.71
47.61
2,083,715
+0.38(+0.80%)
Aug 07, 2007
47.13
47.81
46.33
47.23
1,808,113
+0.10(+0.21%)
Aug 06, 2007
47.10
47.48
45.66
47.13
1,512,039
-0.21(-0.44%)
Aug 03, 2007
47.46
48.33
47.14
47.34
1,650,870
-0.99(-2.05%)
Aug 02, 2007
48.61
49.18
47.54
48.33
1,566,113
-0.17(-0.35%)
Aug 01, 2007
47.90
49.40
47.06
48.50
2,044,500
+0.45(+0.94%)
Jul 31, 2007
48.81
50.50
47.88
48.05
1,949,591
-0.76(-1.56%)
Jul 30, 2007
48.85
49.81
48.30
48.81
1,928,894
-0.16(-0.33%)
Jul 27, 2007
49.38
50.29
48.92
48.97
2,815,597
-0.02(-0.04%)
Jul 26, 2007
48.03
51.28
47.73
48.99
6,089,550
+1.14(+2.38%)
Jul 25, 2007
46.80
48.23
46.08
47.85
1,984,331
+1.43(+3.08%)
Jul 24, 2007
47.56
47.91
46.06
46.42
1,578,686
-2.05(-4.23%)
Jul 23, 2007
49.75
49.75
48.03
48.47
1,271,200
-1.09(-2.20%)
Jul 20, 2007
50.61
50.97
49.27
49.56
1,692,697
-1.41(-2.77%)
Jul 19, 2007
50.95
51.38
50.58
50.97
1,274,700
+0.20(+0.39%)
Jul 18, 2007
49.99
51.00
49.50
50.77
1,371,600
+0.81(+1.62%)
Jul 17, 2007
49.98
51.10
49.43
49.96
2,384,200
+0.54(+1.09%)
Jul 16, 2007
50.08
50.08
49.34
49.42
2,042,800
-0.61(-1.22%)
Jul 13, 2007
47.81
50.39
47.81
50.03
2,324,800
+1.88(+3.90%)
Jul 12, 2007
48.14
48.30
47.16
48.15
1,847,100
+0.26(+0.54%)
Jul 11, 2007
47.63
48.05
47.63
47.89
1,237,500
-0.06(-0.13%)
Jul 10, 2007
47.16
48.50
47.05
47.95
1,836,843
+0.09(+0.19%)
Jul 09, 2007
47.00
47.96
46.92
47.86
1,759,000
+0.78(+1.66%)
Jul 06, 2007
46.85
47.10
46.25
47.08
1,273,833
+0.37(+0.79%)
Jul 05, 2007
46.78
46.88
45.98
46.71
1,355,200
-0.10(-0.21%)
Jul 03, 2007
46.28
46.87
45.98
46.81
638,600
+0.53(+1.15%)
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
.