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, 2013
23.94
24.63
24.63
24.63
2,973,100
+0.60(+2.50%)
Dec 30, 2013
24.55
24.84
23.99
24.03
1,363,424
-0.51(-2.08%)
Dec 27, 2013
24.10
24.76
24.08
24.54
1,576,900
+0.47(+1.95%)
Dec 26, 2013
24.12
24.26
23.92
24.07
975,399
-0.06(-0.25%)
Dec 24, 2013
23.93
24.20
23.90
24.13
511,064
+0.01(+0.04%)
Dec 23, 2013
24.11
24.30
24.02
24.12
1,894,127
+0.14(+0.58%)
Dec 20, 2013
23.98
24.25
23.83
23.98
2,955,353
+0.13(+0.55%)
Dec 19, 2013
23.12
24.07
23.12
23.85
3,669,437
+0.57(+2.45%)
Dec 18, 2013
23.31
23.41
22.79
23.28
2,536,241
+0.13(+0.56%)
Dec 17, 2013
23.06
23.18
22.82
23.15
2,409,718
+0.14(+0.61%)
Dec 16, 2013
23.43
23.55
22.95
23.01
3,301,733
-0.35(-1.50%)
Dec 13, 2013
23.40
23.58
22.86
23.36
2,807,420
-0.16(-0.68%)
Dec 12, 2013
23.73
23.89
23.34
23.52
3,270,027
-0.33(-1.38%)
Dec 11, 2013
23.75
24.77
23.75
23.85
5,802,352
+0.14(+0.59%)
Dec 10, 2013
24.33
24.58
23.67
23.71
5,181,926
-0.62(-2.55%)
Dec 09, 2013
26.49
26.59
23.85
24.33
12,660,396
-2.10(-7.95%)
Dec 06, 2013
28.01
28.04
26.34
26.43
4,382,611
-1.23(-4.45%)
Dec 05, 2013
28.23
28.35
27.54
27.66
2,820,596
-0.73(-2.57%)
Dec 04, 2013
28.29
28.59
28.02
28.39
1,771,164
+0.07(+0.25%)
Dec 03, 2013
28.28
28.90
28.12
28.32
1,886,108
+0.02(+0.07%)
Dec 02, 2013
28.15
28.55
27.86
28.30
2,710,127
+0.20(+0.71%)
Nov 29, 2013
28.09
28.57
27.86
28.10
927,356
-0.16(-0.57%)
Nov 27, 2013
29.29
29.29
27.77
28.26
3,429,300
-1.22(-4.14%)
Nov 26, 2013
29.08
29.71
28.78
29.48
1,927,631
+0.50(+1.73%)
Nov 25, 2013
29.91
29.91
28.80
28.98
2,590,869
-1.05(-3.50%)
Nov 22, 2013
30.00
30.06
29.69
30.03
1,438,078
+0.24(+0.81%)
Nov 21, 2013
29.55
29.97
29.42
29.79
2,013,973
+0.45(+1.53%)
Nov 20, 2013
29.41
29.95
29.25
29.34
1,577,652
+0.11(+0.38%)
Nov 19, 2013
29.24
29.67
28.85
29.23
1,894,878
+0.05(+0.17%)
Nov 18, 2013
29.86
30.13
29.08
29.18
2,648,564
-0.49(-1.65%)
Nov 15, 2013
29.66
29.91
29.45
29.67
2,136,642
+0.12(+0.41%)
Nov 14, 2013
29.61
29.77
29.38
29.55
1,702,011
-0.06(-0.20%)
Nov 13, 2013
29.28
29.76
29.28
29.61
2,165,216
+0.02(+0.07%)
Nov 12, 2013
29.76
29.98
29.50
29.59
2,158,944
-0.18(-0.60%)
Nov 11, 2013
29.59
30.31
29.51
29.77
2,317,539
+0.31(+1.05%)
Nov 08, 2013
29.12
29.77
29.07
29.46
2,614,691
+0.43(+1.48%)
Nov 07, 2013
30.25
30.42
28.75
29.03
4,252,401
-1.06(-3.52%)
Nov 06, 2013
31.01
31.17
30.03
30.09
3,138,902
-0.71(-2.31%)
Nov 05, 2013
31.51
31.75
30.66
30.80
4,654,021
-0.22(-0.71%)
Nov 04, 2013
30.39
31.34
30.13
31.02
3,481,026
+0.57(+1.87%)
Nov 01, 2013
30.49
30.53
29.70
30.45
3,257,644
+0.00(+0.00%)
Oct 31, 2013
30.63
30.95
30.03
30.45
2,281,227
-0.11(-0.36%)
Oct 30, 2013
31.49
31.67
30.05
30.56
2,807,329
-0.85(-2.71%)
Oct 29, 2013
31.32
31.59
31.18
31.41
1,149,796
+0.09(+0.29%)
Oct 28, 2013
31.20
31.45
30.97
31.32
1,204,730
+0.06(+0.19%)
Oct 25, 2013
31.29
31.39
30.86
31.26
1,741,412
-0.03(-0.10%)
Oct 24, 2013
30.55
31.44
30.00
31.29
3,165,770
+0.55(+1.79%)
Oct 23, 2013
31.36
31.36
30.42
30.74
3,129,698
-0.94(-2.97%)
Oct 22, 2013
31.47
32.55
30.88
31.68
6,697,810
+0.82(+2.66%)
Oct 21, 2013
30.47
31.20
30.42
30.86
3,175,926
+0.52(+1.71%)
Oct 18, 2013
30.18
30.44
29.83
30.34
1,853,756
+0.38(+1.27%)
Oct 17, 2013
29.68
30.01
29.55
29.96
1,652,235
+0.18(+0.60%)
Oct 16, 2013
29.49
30.15
29.46
29.78
3,415,225
+0.58(+1.99%)
Oct 15, 2013
29.23
29.79
28.99
29.20
2,892,439
-0.20(-0.68%)
Oct 14, 2013
29.00
29.49
28.68
29.40
1,755,592
+0.23(+0.79%)
Oct 11, 2013
28.40
29.59
28.32
29.17
2,406,740
+0.69(+2.42%)
Oct 10, 2013
28.45
28.70
28.31
28.48
2,048,661
+0.32(+1.14%)
Oct 09, 2013
28.31
28.38
27.70
28.16
1,733,839
-0.13(-0.46%)
Oct 08, 2013
28.52
28.80
28.08
28.29
2,717,226
-0.25(-0.88%)
Oct 07, 2013
28.20
28.97
28.01
28.54
2,995,791
-0.16(-0.56%)
Oct 04, 2013
28.17
28.86
27.85
28.70
2,368,708
+0.68(+2.43%)
Oct 03, 2013
27.86
28.22
27.57
28.02
1,770,608
+0.14(+0.50%)
Oct 02, 2013
27.69
28.24
27.34
27.88
1,996,247
-0.02(-0.07%)
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
.