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 (%)
Dec 31, 2007
53.19
53.54
52.59
52.70
508,150
-0.43(-0.81%)
Dec 28, 2007
52.57
53.29
51.97
53.13
940,436
+0.99(+1.90%)
Dec 27, 2007
52.19
52.56
51.74
52.14
496,900
+0.00(+0.00%)
Dec 26, 2007
51.74
52.36
51.62
52.14
872,584
+0.39(+0.75%)
Dec 24, 2007
51.70
52.03
51.49
51.75
246,900
+0.04(+0.08%)
Dec 21, 2007
51.68
52.00
51.25
51.71
972,890
+0.31(+0.60%)
Dec 20, 2007
50.83
51.40
49.88
51.40
873,600
+1.19(+2.37%)
Dec 19, 2007
49.86
50.63
49.67
50.21
925,114
+0.40(+0.80%)
Dec 18, 2007
50.66
51.11
49.42
49.81
2,489,800
-0.49(-0.97%)
Dec 17, 2007
52.21
52.48
49.98
50.30
1,837,550
-1.72(-3.31%)
Dec 14, 2007
52.28
53.05
51.93
52.02
1,319,400
-1.72(-3.20%)
Dec 13, 2007
53.61
54.73
53.05
53.74
1,217,460
-0.22(-0.41%)
Dec 12, 2007
53.64
54.32
53.16
53.96
1,105,172
+1.33(+2.53%)
Dec 11, 2007
53.77
54.44
52.55
52.63
1,041,609
-1.12(-2.08%)
Dec 10, 2007
54.01
54.46
53.03
53.75
925,400
-0.15(-0.28%)
Dec 07, 2007
54.32
54.50
53.38
53.90
843,088
-0.41(-0.75%)
Dec 06, 2007
52.23
54.46
52.21
54.31
1,428,500
+1.91(+3.65%)
Dec 05, 2007
51.26
52.44
51.19
52.40
1,095,100
+1.81(+3.58%)
Dec 04, 2007
50.72
50.92
50.24
50.59
992,700
-0.52(-1.02%)
Dec 03, 2007
50.10
51.17
49.95
51.11
1,428,000
+1.26(+2.53%)
Nov 30, 2007
49.16
50.08
48.94
49.85
1,199,950
+0.65(+1.32%)
Nov 29, 2007
48.06
49.29
47.85
49.20
1,882,140
+0.99(+2.05%)
Nov 28, 2007
48.37
49.14
47.57
48.21
1,791,811
+0.14(+0.29%)
Nov 27, 2007
47.10
48.14
46.98
48.07
1,407,289
-0.49(-1.01%)
Nov 26, 2007
49.17
50.37
48.40
48.56
981,788
-0.62(-1.26%)
Nov 23, 2007
49.23
49.70
48.98
49.18
420,515
+0.18(+0.37%)
Nov 21, 2007
49.23
49.71
48.93
49.00
973,400
-0.71(-1.43%)
Nov 20, 2007
50.28
51.16
49.41
49.71
1,311,329
-0.45(-0.90%)
Nov 19, 2007
51.19
51.47
49.92
50.16
866,905
-1.18(-2.30%)
Nov 16, 2007
50.42
51.35
50.06
51.34
1,376,200
+1.32(+2.64%)
Nov 15, 2007
50.80
51.25
49.40
50.02
895,200
-0.81(-1.59%)
Nov 14, 2007
50.71
51.89
50.51
50.83
1,145,300
+0.78(+1.56%)
Nov 13, 2007
49.42
50.54
49.02
50.05
1,538,240
+1.06(+2.16%)
Nov 12, 2007
51.13
51.13
48.78
48.99
1,722,319
-2.34(-4.56%)
Nov 09, 2007
51.67
52.06
51.16
51.33
877,600
-0.94(-1.80%)
Nov 08, 2007
52.00
52.37
50.83
52.27
1,618,446
+0.69(+1.34%)
Nov 07, 2007
52.91
53.63
51.55
51.58
1,380,600
-1.36(-2.57%)
Nov 06, 2007
53.01
53.62
52.85
52.94
1,221,200
+0.28(+0.53%)
Nov 05, 2007
52.37
52.90
52.02
52.66
1,045,735
-0.47(-0.88%)
Nov 02, 2007
53.34
53.58
52.40
53.13
1,672,400
+0.22(+0.42%)
Nov 01, 2007
53.13
54.04
52.51
52.91
1,419,700
-0.93(-1.73%)
Oct 31, 2007
51.91
53.90
51.59
53.84
1,504,750
+2.38(+4.62%)
Oct 30, 2007
53.06
53.21
51.03
51.46
1,389,500
-2.02(-3.78%)
Oct 29, 2007
53.96
55.00
53.29
53.48
1,517,600
-0.14(-0.26%)
Oct 26, 2007
52.13
53.67
51.85
53.62
1,660,400
+2.02(+3.91%)
Oct 25, 2007
52.51
53.00
50.57
51.60
2,380,900
-0.67(-1.28%)
Oct 24, 2007
49.27
52.45
49.19
52.27
2,068,732
+1.99(+3.96%)
Oct 23, 2007
50.27
50.67
49.43
50.28
541,200
+0.32(+0.64%)
Oct 22, 2007
49.62
50.17
49.25
49.96
893,800
-0.44(-0.87%)
Oct 19, 2007
52.23
52.23
50.40
50.40
1,270,100
-2.04(-3.89%)
Oct 18, 2007
52.63
52.63
51.84
52.44
853,300
-0.22(-0.42%)
Oct 17, 2007
52.63
53.00
51.84
52.66
1,015,500
+0.14(+0.27%)
Oct 16, 2007
52.35
53.22
52.31
52.52
1,154,700
+0.03(+0.06%)
Oct 15, 2007
52.24
52.98
51.65
52.49
1,269,500
+0.96(+1.86%)
Oct 12, 2007
51.83
52.02
51.06
51.53
745,600
+0.08(+0.16%)
Oct 11, 2007
51.66
53.06
50.73
51.45
1,536,100
-0.21(-0.41%)
Oct 10, 2007
50.70
51.76
50.50
51.66
1,257,500
+0.81(+1.59%)
Oct 09, 2007
49.44
51.00
49.33
50.85
1,222,600
+1.68(+3.42%)
Oct 08, 2007
49.21
50.02
48.63
49.17
1,027,700
-0.61(-1.23%)
Oct 05, 2007
49.29
50.12
48.97
49.78
1,038,100
+0.64(+1.30%)
Oct 04, 2007
48.74
49.46
48.05
49.14
1,093,600
+0.66(+1.36%)
Oct 03, 2007
48.78
49.06
48.19
48.48
792,400
-0.59(-1.20%)
Oct 02, 2007
47.68
49.23
47.68
49.07
1,232,300
+1.17(+2.44%)
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
.