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, 2014
32.21
34.02
31.02
33.85
6,075,073
+1.61(+4.99%)
Apr 29, 2014
31.98
32.54
31.85
32.24
3,078,642
+0.41(+1.29%)
Apr 28, 2014
31.96
31.98
31.30
31.83
2,467,450
+0.08(+0.25%)
Apr 25, 2014
32.77
32.77
31.63
31.75
2,981,114
-1.21(-3.67%)
Apr 24, 2014
32.99
33.40
32.85
32.96
1,976,395
+0.14(+0.43%)
Apr 23, 2014
32.75
32.91
32.27
32.82
2,661,789
+0.21(+0.64%)
Apr 22, 2014
32.56
32.85
31.95
32.61
2,950,320
-0.05(-0.15%)
Apr 21, 2014
33.14
33.36
32.44
32.66
3,836,511
-0.60(-1.80%)
Apr 17, 2014
32.91
33.26
33.26
33.26
1,705,400
+0.31(+0.94%)
Apr 16, 2014
32.97
33.37
32.86
32.95
2,529,177
+0.19(+0.58%)
Apr 15, 2014
32.42
32.79
32.06
32.76
2,200,974
+0.24(+0.74%)
Apr 14, 2014
32.32
32.86
32.08
32.52
1,770,468
+0.48(+1.50%)
Apr 11, 2014
32.08
32.20
31.92
32.04
2,434,335
-0.04(-0.12%)
Apr 10, 2014
32.52
32.74
31.86
32.08
2,001,944
-0.39(-1.20%)
Apr 09, 2014
32.20
32.71
32.00
32.47
2,008,003
+0.28(+0.87%)
Apr 08, 2014
32.17
32.69
31.82
32.19
3,286,751
+0.06(+0.19%)
Apr 07, 2014
32.14
32.39
31.86
32.13
3,829,366
-0.12(-0.37%)
Apr 04, 2014
32.55
32.83
32.14
32.25
2,418,824
-0.08(-0.25%)
Apr 03, 2014
31.93
32.79
31.80
32.33
4,167,201
+0.91(+2.90%)
Apr 02, 2014
31.24
31.71
31.16
31.42
1,938,396
+0.06(+0.19%)
Apr 01, 2014
31.43
31.57
30.94
31.36
2,038,062
+0.00(+0.00%)
Mar 31, 2014
31.74
31.74
31.11
31.36
1,878,289
-0.19(-0.60%)
Mar 28, 2014
31.03
31.75
31.02
31.55
2,113,761
+0.57(+1.84%)
Mar 27, 2014
30.52
31.45
30.43
30.98
2,798,380
+0.55(+1.81%)
Mar 26, 2014
31.05
31.10
30.32
30.43
2,622,572
-0.46(-1.49%)
Mar 25, 2014
30.29
31.31
30.29
30.89
4,280,152
+0.88(+2.93%)
Mar 24, 2014
30.11
30.26
29.53
30.01
3,164,232
-0.07(-0.23%)
Mar 21, 2014
28.61
30.24
28.52
30.08
6,463,022
+1.70(+5.99%)
Mar 20, 2014
28.27
28.58
27.98
28.38
1,918,039
+0.00(+0.00%)
Mar 19, 2014
28.67
28.89
28.34
28.38
2,456,015
-0.24(-0.84%)
Mar 18, 2014
27.99
28.67
27.86
28.62
2,465,589
+0.69(+2.47%)
Mar 17, 2014
27.75
27.98
27.62
27.93
2,114,300
+0.28(+1.01%)
Mar 14, 2014
27.53
27.79
27.41
27.65
2,239,581
+0.12(+0.44%)
Mar 13, 2014
28.26
28.36
27.36
27.53
2,926,573
-0.60(-2.13%)
Mar 12, 2014
27.85
28.37
27.62
28.13
2,197,149
+0.03(+0.11%)
Mar 11, 2014
28.60
28.88
27.83
28.10
2,215,105
-0.52(-1.82%)
Mar 10, 2014
28.61
28.68
27.92
28.62
2,085,168
-0.13(-0.45%)
Mar 07, 2014
28.91
28.93
28.46
28.75
2,156,805
+0.02(+0.07%)
Mar 06, 2014
28.64
29.00
28.47
28.73
2,756,177
+0.06(+0.21%)
Mar 05, 2014
28.94
29.20
28.50
28.67
2,415,648
-0.17(-0.59%)
Mar 04, 2014
28.37
29.14
28.20
28.84
3,582,558
+0.46(+1.62%)
Mar 03, 2014
27.78
29.19
27.78
28.38
4,250,069
+0.19(+0.67%)
Feb 28, 2014
27.41
28.21
27.41
28.19
4,858,678
+0.84(+3.07%)
Feb 27, 2014
27.50
27.74
26.81
27.35
4,532,906
-0.19(-0.69%)
Feb 26, 2014
26.07
28.35
26.07
27.54
10,616,311
+1.88(+7.33%)
Feb 25, 2014
25.27
25.74
24.70
25.66
4,082,029
+0.34(+1.34%)
Feb 24, 2014
24.90
26.16
24.70
25.32
5,870,341
+0.62(+2.51%)
Feb 21, 2014
25.23
25.36
24.65
24.70
4,398,822
-0.52(-2.06%)
Feb 20, 2014
25.71
25.74
24.97
25.22
3,685,882
-0.50(-1.94%)
Feb 19, 2014
26.24
26.79
25.66
25.72
3,484,591
-0.61(-2.32%)
Feb 18, 2014
25.88
26.41
25.68
26.33
3,518,647
+1.16(+4.61%)
Feb 14, 2014
24.88
25.17
25.17
25.17
2,706,500
+0.39(+1.57%)
Feb 13, 2014
24.12
24.78
24.01
24.78
3,068,039
+0.53(+2.19%)
Feb 12, 2014
24.32
24.61
24.12
24.25
2,269,717
+0.04(+0.17%)
Feb 11, 2014
24.15
24.50
24.10
24.21
1,932,205
+0.11(+0.46%)
Feb 10, 2014
24.11
24.28
23.75
24.10
1,847,133
-0.02(-0.08%)
Feb 07, 2014
24.19
24.33
23.70
24.12
2,479,157
+0.09(+0.37%)
Feb 06, 2014
23.72
24.08
23.61
24.03
2,745,876
+0.34(+1.44%)
Feb 05, 2014
23.97
23.97
23.57
23.69
1,704,689
-0.27(-1.13%)
Feb 04, 2014
23.97
24.25
23.73
23.96
2,773,192
+0.18(+0.76%)
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
.