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 (%)
Jul 31, 2012
31.08
31.58
30.52
30.53
2,489,967
-0.50(-1.61%)
Jul 30, 2012
31.19
31.39
30.56
31.03
3,394,909
-0.21(-0.67%)
Jul 27, 2012
30.23
31.52
30.23
31.24
3,381,640
+0.28(+0.90%)
Jul 26, 2012
30.69
31.18
30.28
30.96
2,763,402
+1.08(+3.61%)
Jul 25, 2012
31.00
31.93
29.25
29.88
3,936,659
-0.59(-1.94%)
Jul 24, 2012
31.68
31.95
30.04
30.47
2,863,433
-0.94(-2.99%)
Jul 23, 2012
31.13
31.56
30.94
31.41
2,343,762
-0.64(-2.00%)
Jul 20, 2012
32.29
32.29
31.75
32.05
2,243,981
-0.60(-1.84%)
Jul 19, 2012
32.00
32.75
32.00
32.65
4,001,768
+1.18(+3.75%)
Jul 18, 2012
31.09
31.91
31.09
31.47
2,199,921
+0.09(+0.29%)
Jul 17, 2012
30.44
31.49
29.99
31.38
2,842,138
+1.06(+3.50%)
Jul 16, 2012
29.75
30.36
29.19
30.32
3,532,541
+0.30(+1.00%)
Jul 13, 2012
29.18
30.24
29.16
30.02
2,912,096
+0.98(+3.37%)
Jul 12, 2012
28.20
29.29
27.95
29.04
3,048,800
+0.38(+1.33%)
Jul 11, 2012
28.28
29.12
28.28
28.66
2,465,851
+0.47(+1.67%)
Jul 10, 2012
29.46
29.64
27.91
28.19
2,110,583
-1.04(-3.56%)
Jul 09, 2012
29.13
29.58
28.79
29.23
2,333,202
-0.02(-0.07%)
Jul 06, 2012
29.33
29.80
28.85
29.25
1,487,259
-0.75(-2.50%)
Jul 05, 2012
29.59
30.36
29.27
30.00
2,659,802
+0.03(+0.10%)
Jul 03, 2012
29.74
30.44
29.73
29.97
2,481,236
+0.56(+1.90%)
Jul 02, 2012
29.15
29.55
28.46
29.41
4,566,301
+0.10(+0.34%)
Jun 29, 2012
28.43
29.80
28.26
29.31
5,963,502
+1.81(+6.58%)
Jun 28, 2012
25.96
27.56
25.91
27.50
4,962,605
+1.26(+4.80%)
Jun 27, 2012
25.71
26.50
25.38
26.24
4,256,393
+0.77(+3.02%)
Jun 26, 2012
25.82
25.93
25.01
25.47
3,203,664
-0.34(-1.32%)
Jun 25, 2012
25.95
26.07
25.42
25.81
2,687,726
-0.73(-2.75%)
Jun 22, 2012
25.84
26.68
25.59
26.54
3,654,981
+1.02(+4.00%)
Jun 21, 2012
27.15
27.15
25.42
25.52
2,407,591
-1.58(-5.83%)
Jun 20, 2012
27.32
27.87
26.84
27.10
1,999,340
-0.51(-1.85%)
Jun 19, 2012
26.71
27.85
26.60
27.61
3,361,634
+1.05(+3.95%)
Jun 18, 2012
26.76
26.87
26.21
26.56
2,159,328
-0.41(-1.52%)
Jun 15, 2012
26.72
27.20
26.43
26.97
3,625,086
+0.35(+1.31%)
Jun 14, 2012
26.90
26.90
26.08
26.62
4,859,807
-0.15(-0.56%)
Jun 13, 2012
27.33
27.69
26.61
26.77
3,075,713
-0.83(-3.01%)
Jun 12, 2012
27.75
28.05
27.30
27.60
3,258,901
+0.04(+0.15%)
Jun 11, 2012
29.70
29.70
27.50
27.56
2,449,949
-1.64(-5.62%)
Jun 08, 2012
28.78
29.27
28.23
29.20
2,528,449
+0.20(+0.69%)
Jun 07, 2012
29.85
30.04
28.91
29.00
2,752,397
-0.19(-0.65%)
Jun 06, 2012
28.91
29.52
28.76
29.19
2,649,042
+0.76(+2.67%)
Jun 05, 2012
28.04
28.80
27.93
28.43
3,066,513
+0.37(+1.32%)
Jun 04, 2012
28.61
28.61
27.56
28.06
2,891,979
-0.27(-0.95%)
Jun 01, 2012
29.07
29.14
28.25
28.33
2,997,579
-1.63(-5.44%)
May 31, 2012
30.50
30.59
29.22
29.96
2,652,645
-0.60(-1.96%)
May 30, 2012
31.59
31.59
30.33
30.56
1,964,713
-1.58(-4.92%)
May 29, 2012
31.34
32.25
31.29
32.14
3,245,689
+1.08(+3.48%)
May 25, 2012
29.74
31.08
29.74
31.06
3,578,257
+1.34(+4.51%)
May 24, 2012
29.87
30.09
29.19
29.72
2,744,813
-0.16(-0.54%)
May 23, 2012
28.91
29.97
28.56
29.88
2,967,131
+0.64(+2.19%)
May 22, 2012
28.86
29.76
28.63
29.24
2,863,609
-0.19(-0.65%)
May 21, 2012
28.30
29.48
28.28
29.43
1,869,841
+1.19(+4.21%)
May 18, 2012
28.58
28.98
28.12
28.24
2,071,910
-0.18(-0.63%)
May 17, 2012
29.62
29.75
28.41
28.42
3,581,463
-1.15(-3.89%)
May 16, 2012
30.10
31.13
29.55
29.57
3,283,632
-0.33(-1.10%)
May 15, 2012
31.52
31.60
29.89
29.90
3,472,195
-1.62(-5.14%)
May 14, 2012
31.82
32.27
31.50
31.52
1,479,995
-0.74(-2.29%)
May 11, 2012
32.45
33.33
32.19
32.26
1,310,953
-0.60(-1.83%)
May 10, 2012
33.52
34.00
32.74
32.86
2,409,261
-0.18(-0.54%)
May 09, 2012
32.81
33.40
32.24
33.04
2,728,918
-0.50(-1.49%)
May 08, 2012
33.53
33.61
32.53
33.54
1,817,499
-0.37(-1.09%)
May 07, 2012
34.15
34.56
33.35
33.91
1,956,872
-0.48(-1.40%)
May 04, 2012
34.45
34.74
34.15
34.39
2,870,276
-0.56(-1.60%)
May 03, 2012
35.51
35.72
34.48
34.95
2,924,864
-0.48(-1.35%)
May 02, 2012
35.75
35.75
35.18
35.43
1,690,050
-0.80(-2.21%)
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
.