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 28, 2017
35.46
35.46
34.56
34.62
2,289,653
-0.42(-1.20%)
Apr 27, 2017
35.26
35.35
34.09
35.04
2,151,698
-0.61(-1.71%)
Apr 26, 2017
35.53
36.51
35.42
35.65
1,741,785
-0.23(-0.64%)
Apr 25, 2017
35.17
35.92
34.93
35.88
2,039,389
+0.76(+2.16%)
Apr 24, 2017
35.44
35.54
34.81
35.12
2,041,707
+0.25(+0.72%)
Apr 21, 2017
34.76
35.13
34.40
34.87
1,842,042
-0.03(-0.09%)
Apr 20, 2017
34.68
35.34
34.59
34.90
2,054,469
+0.35(+1.01%)
Apr 19, 2017
35.76
35.99
34.41
34.55
3,837,739
-1.24(-3.46%)
Apr 18, 2017
35.66
36.51
35.45
35.79
2,265,120
-0.16(-0.45%)
Apr 17, 2017
35.39
36.01
35.13
35.95
2,332,298
+0.56(+1.58%)
Apr 13, 2017
36.33
36.60
35.27
35.39
2,433,158
-0.81(-2.24%)
Apr 12, 2017
36.94
37.43
36.01
36.20
2,179,422
-0.81(-2.19%)
Apr 11, 2017
36.68
37.15
36.31
37.01
1,554,226
+0.27(+0.73%)
Apr 10, 2017
36.58
36.91
36.48
36.74
1,519,846
+0.39(+1.07%)
Apr 07, 2017
36.91
37.02
36.31
36.35
2,294,655
-0.44(-1.20%)
Apr 06, 2017
36.53
37.03
36.40
36.79
1,779,439
+0.62(+1.71%)
Apr 05, 2017
37.61
37.61
36.11
36.17
2,764,351
-0.97(-2.61%)
Apr 04, 2017
36.83
37.15
36.32
37.14
2,129,898
+0.48(+1.31%)
Apr 03, 2017
36.88
36.93
36.07
36.66
2,334,788
-0.25(-0.68%)
Mar 31, 2017
36.29
37.22
36.20
36.91
2,990,475
+0.20(+0.54%)
Mar 30, 2017
36.57
37.11
36.17
36.71
5,335,053
+0.41(+1.13%)
Mar 29, 2017
35.58
37.24
35.52
36.30
3,331,745
+0.56(+1.57%)
Mar 28, 2017
34.62
35.85
34.62
35.74
3,366,181
+1.29(+3.74%)
Mar 27, 2017
33.12
34.72
33.00
34.45
4,546,032
+0.95(+2.84%)
Mar 24, 2017
33.72
33.76
33.16
33.50
2,238,858
+0.00(+0.00%)
Mar 23, 2017
33.26
33.75
33.12
33.50
3,314,474
+0.14(+0.42%)
Mar 22, 2017
33.86
34.04
33.27
33.36
2,601,621
-0.69(-2.03%)
Mar 21, 2017
34.67
34.79
33.70
34.05
2,602,214
-0.46(-1.33%)
Mar 20, 2017
34.11
34.59
33.65
34.51
3,267,198
+0.03(+0.09%)
Mar 17, 2017
34.97
35.26
34.34
34.48
4,201,087
-0.40(-1.15%)
Mar 16, 2017
35.32
35.60
34.61
34.88
2,386,549
-0.24(-0.68%)
Mar 15, 2017
34.97
35.27
34.25
35.12
2,855,120
+0.73(+2.12%)
Mar 14, 2017
33.88
34.44
33.07
34.39
5,009,040
-0.12(-0.35%)
Mar 13, 2017
34.32
34.78
34.14
34.51
3,001,391
+0.20(+0.58%)
Mar 10, 2017
34.92
35.01
33.98
34.31
2,629,956
-0.26(-0.75%)
Mar 09, 2017
33.72
34.67
33.48
34.57
3,411,216
+0.65(+1.92%)
Mar 08, 2017
35.59
35.95
33.89
33.92
5,523,308
-1.94(-5.41%)
Mar 07, 2017
36.44
36.75
35.70
35.86
4,318,126
-0.33(-0.91%)
Mar 06, 2017
36.55
36.55
36.09
36.19
2,998,707
-0.38(-1.04%)
Mar 03, 2017
36.92
37.20
36.51
36.57
1,710,345
-0.20(-0.54%)
Mar 02, 2017
36.53
37.17
36.41
36.77
3,843,165
+0.03(+0.08%)
Mar 01, 2017
36.97
37.16
36.18
36.74
5,567,418
+0.28(+0.77%)
Feb 28, 2017
36.45
36.91
36.19
36.46
3,560,338
-0.33(-0.90%)
Feb 27, 2017
37.09
37.35
36.72
36.79
3,353,863
+0.05(+0.14%)
Feb 24, 2017
37.41
37.89
36.47
36.74
4,269,860
-1.10(-2.91%)
Feb 23, 2017
39.76
39.96
37.40
37.84
5,961,583
-1.23(-3.15%)
Feb 22, 2017
39.11
40.82
38.01
39.07
12,555,337
-3.42(-8.05%)
Feb 21, 2017
42.35
42.93
42.18
42.49
2,873,436
+0.67(+1.60%)
Feb 17, 2017
41.82
41.82
41.82
0
-0.32(-0.76%)
Feb 16, 2017
43.31
43.31
42.10
42.14
1,684,660
-1.03(-2.39%)
Feb 15, 2017
43.31
43.56
42.81
43.17
1,963,409
-0.50(-1.14%)
Feb 14, 2017
42.33
43.74
41.87
43.67
3,397,366
+1.67(+3.98%)
Feb 13, 2017
41.62
42.14
41.42
42.00
2,009,178
+0.23(+0.55%)
Feb 10, 2017
41.52
42.22
41.50
41.77
1,954,515
+0.86(+2.10%)
Feb 09, 2017
40.08
40.98
40.05
40.91
2,034,776
+1.35(+3.41%)
Feb 08, 2017
38.56
39.80
37.95
39.56
2,160,115
+0.54(+1.38%)
Feb 07, 2017
40.19
40.26
38.88
39.02
2,541,701
-1.69(-4.15%)
Feb 06, 2017
41.68
41.77
40.50
40.71
2,964,035
-0.92(-2.21%)
Feb 03, 2017
40.46
41.84
40.46
41.63
2,926,772
+1.12(+2.76%)
Feb 02, 2017
39.90
40.67
39.26
40.51
1,775,580
+0.62(+1.55%)
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
.