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 (%)
Apr 30, 2010
58.70
60.50
58.14
58.19
3,873,705
+0.17(+0.29%)
Apr 29, 2010
57.69
59.50
57.01
58.02
2,772,260
+0.90(+1.58%)
Apr 28, 2010
56.24
57.79
55.57
57.12
2,212,137
+1.43(+2.57%)
Apr 27, 2010
56.44
57.74
55.43
55.69
3,090,244
-1.46(-2.55%)
Apr 26, 2010
56.49
58.10
56.10
57.15
2,050,090
+0.41(+0.72%)
Apr 23, 2010
53.98
56.89
53.98
56.74
2,063,846
+3.03(+5.64%)
Apr 22, 2010
52.73
53.93
52.61
53.71
1,301,571
+0.05(+0.09%)
Apr 21, 2010
54.25
54.42
53.36
53.66
1,079,696
-0.40(-0.74%)
Apr 20, 2010
53.02
54.35
53.02
54.06
1,107,439
+1.45(+2.76%)
Apr 19, 2010
52.31
52.73
51.30
52.61
1,285,339
-0.13(-0.25%)
Apr 16, 2010
53.27
53.75
52.05
52.74
1,353,560
-0.99(-1.84%)
Apr 15, 2010
53.74
54.25
53.67
53.73
1,010,879
-0.27(-0.50%)
Apr 14, 2010
54.42
54.42
53.00
54.00
1,261,004
+0.20(+0.37%)
Apr 13, 2010
54.20
54.65
53.12
53.80
1,926,920
-0.56(-1.03%)
Apr 12, 2010
55.25
55.40
54.07
54.36
1,716,960
-0.85(-1.54%)
Apr 09, 2010
56.16
57.00
55.00
55.21
2,051,275
-0.26(-0.47%)
Apr 08, 2010
54.29
55.61
52.94
55.47
2,178,955
-0.10(-0.18%)
Apr 07, 2010
55.55
55.96
54.81
55.57
1,521,131
-0.21(-0.38%)
Apr 06, 2010
55.23
55.92
55.05
55.78
1,170,071
+0.44(+0.80%)
Apr 05, 2010
54.67
55.55
54.59
55.34
1,272,216
+1.01(+1.86%)
Apr 01, 2010
52.52
54.33
54.33
54.33
2,573,600
+2.28(+4.38%)
Mar 31, 2010
50.59
52.56
50.54
52.05
2,974,916
+1.42(+2.80%)
Mar 30, 2010
49.80
51.04
49.76
50.63
2,277,673
+0.77(+1.54%)
Mar 29, 2010
47.92
49.91
47.88
49.86
1,745,835
+2.27(+4.77%)
Mar 26, 2010
48.65
48.65
47.21
47.59
2,019,527
-0.76(-1.57%)
Mar 25, 2010
50.42
50.69
48.25
48.35
1,586,213
-1.52(-3.05%)
Mar 24, 2010
50.02
50.74
49.53
49.87
2,240,930
-0.72(-1.42%)
Mar 23, 2010
49.68
50.72
49.66
50.59
1,902,515
+1.06(+2.14%)
Mar 22, 2010
49.40
49.73
48.75
49.53
1,959,916
-0.45(-0.90%)
Mar 19, 2010
51.37
51.51
49.78
49.98
2,599,960
-1.36(-2.65%)
Mar 18, 2010
54.33
54.72
51.03
51.34
3,036,860
-2.88(-5.31%)
Mar 17, 2010
54.69
55.00
54.06
54.22
1,305,579
-0.03(-0.06%)
Mar 16, 2010
53.93
54.30
53.40
54.25
1,153,757
+0.61(+1.14%)
Mar 15, 2010
53.01
53.73
52.79
53.64
1,343,273
-1.17(-2.13%)
Mar 12, 2010
54.96
55.20
54.35
54.81
1,901,797
-0.05(-0.09%)
Mar 11, 2010
53.78
55.00
53.78
54.86
2,165,783
+0.55(+1.01%)
Mar 10, 2010
52.31
54.32
52.28
54.31
2,867,596
+1.74(+3.31%)
Mar 09, 2010
52.29
53.11
52.25
52.57
1,398,981
-0.09(-0.17%)
Mar 08, 2010
53.01
53.33
52.49
52.66
1,302,175
-0.18(-0.34%)
Mar 05, 2010
52.93
53.15
52.69
52.84
1,088,857
+0.44(+0.84%)
Mar 04, 2010
53.77
54.26
52.25
52.40
2,210,163
-1.25(-2.33%)
Mar 03, 2010
53.16
54.00
53.16
53.65
2,070,070
+0.72(+1.36%)
Mar 02, 2010
52.08
53.23
52.06
52.93
2,539,338
+0.79(+1.52%)
Mar 01, 2010
51.47
52.73
51.27
52.14
3,300,740
+1.07(+2.10%)
Feb 26, 2010
49.56
51.14
49.56
51.07
1,866,837
+0.92(+1.83%)
Feb 25, 2010
48.19
50.34
47.88
50.15
2,639,362
+1.02(+2.08%)
Feb 24, 2010
48.03
49.56
48.03
49.13
2,150,219
+1.13(+2.35%)
Feb 23, 2010
49.10
49.43
47.68
48.00
3,129,067
-1.34(-2.72%)
Feb 22, 2010
50.94
51.17
48.81
49.34
1,681,811
-1.28(-2.53%)
Feb 19, 2010
50.47
50.97
49.62
50.62
1,760,467
-0.06(-0.12%)
Feb 18, 2010
50.74
51.41
50.01
50.68
1,611,638
-0.07(-0.14%)
Feb 17, 2010
47.92
52.25
47.92
50.75
3,789,162
-1.94(-3.68%)
Feb 16, 2010
52.76
53.14
52.28
52.69
2,531,674
+0.67(+1.29%)
Feb 12, 2010
50.24
52.02
52.02
52.02
1,307,000
+0.92(+1.80%)
Feb 11, 2010
49.73
51.29
49.48
51.10
994,493
+1.23(+2.47%)
Feb 10, 2010
49.52
50.21
48.83
49.87
1,412,142
-0.02(-0.04%)
Feb 09, 2010
50.00
50.88
49.45
49.89
1,458,789
+0.75(+1.53%)
Feb 08, 2010
49.93
50.63
48.79
49.14
924,844
-0.66(-1.33%)
Feb 05, 2010
49.22
49.98
48.03
49.80
2,705,172
+0.51(+1.03%)
Feb 04, 2010
51.28
51.28
49.00
49.29
2,006,647
-2.65(-5.10%)
Feb 03, 2010
52.80
53.08
51.81
51.94
1,434,286
-1.33(-2.50%)
Feb 02, 2010
52.06
53.33
51.07
53.27
1,655,371
+1.39(+2.67%)
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
.