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, 2009
49.46
48.23
48.23
48.23
653,800
-1.09(-2.21%)
Dec 30, 2009
49.16
49.65
48.67
49.32
892,897
-0.21(-0.42%)
Dec 29, 2009
49.98
51.05
49.04
49.53
1,180,557
-0.24(-0.48%)
Dec 28, 2009
51.11
51.27
49.55
49.77
1,472,268
-0.66(-1.31%)
Dec 24, 2009
50.30
50.71
49.96
50.43
281,430
+0.40(+0.80%)
Dec 23, 2009
48.82
50.10
48.31
50.03
1,675,424
+1.95(+4.06%)
Dec 22, 2009
47.89
48.50
47.46
48.08
1,143,556
-0.08(-0.17%)
Dec 21, 2009
47.75
48.54
47.58
48.16
1,363,411
+0.90(+1.90%)
Dec 18, 2009
46.61
47.92
46.61
47.26
2,359,775
+0.93(+2.01%)
Dec 17, 2009
46.07
46.61
45.34
46.33
1,784,514
+0.02(+0.04%)
Dec 16, 2009
45.79
46.44
45.01
46.31
1,644,113
+0.75(+1.65%)
Dec 15, 2009
44.21
45.86
43.90
45.56
1,815,599
+1.14(+2.57%)
Dec 14, 2009
43.41
45.25
43.06
44.42
2,998,145
+3.24(+7.87%)
Dec 11, 2009
42.01
42.21
41.05
41.18
1,757,788
-0.48(-1.15%)
Dec 10, 2009
40.09
41.67
40.07
41.66
1,584,819
+1.99(+5.02%)
Dec 09, 2009
40.21
40.36
39.26
39.67
1,370,213
-0.32(-0.80%)
Dec 08, 2009
40.58
40.90
39.84
39.99
1,193,565
-1.03(-2.51%)
Dec 07, 2009
40.82
41.87
40.64
41.02
1,081,270
-0.05(-0.12%)
Dec 04, 2009
42.09
42.95
40.44
41.07
1,486,419
-0.17(-0.41%)
Dec 03, 2009
42.75
42.95
41.21
41.24
2,417,123
-1.41(-3.31%)
Dec 02, 2009
43.10
43.78
42.37
42.65
1,367,748
-0.80(-1.84%)
Dec 01, 2009
42.76
43.50
42.74
43.45
1,263,303
+1.17(+2.77%)
Nov 30, 2009
42.17
42.59
41.59
42.28
1,245,801
-0.14(-0.33%)
Nov 27, 2009
41.93
42.90
41.21
42.42
732,034
-1.31(-3.00%)
Nov 25, 2009
43.31
43.83
42.21
43.73
1,545,360
+0.85(+1.98%)
Nov 24, 2009
41.85
43.20
41.05
42.88
2,431,080
+0.91(+2.17%)
Nov 23, 2009
42.54
43.06
41.74
41.97
1,944,307
+0.85(+2.07%)
Nov 20, 2009
42.13
42.13
40.79
41.12
2,252,548
-1.26(-2.97%)
Nov 19, 2009
43.58
43.79
42.14
42.38
1,219,960
-1.57(-3.57%)
Nov 18, 2009
44.09
44.46
43.39
43.95
1,789,585
+0.00(+0.00%)
Nov 17, 2009
45.23
45.93
43.63
43.95
2,182,058
-1.41(-3.11%)
Nov 16, 2009
44.79
45.79
44.79
45.36
1,326,703
+1.18(+2.67%)
Nov 13, 2009
43.61
44.41
43.30
44.18
1,334,404
+0.38(+0.87%)
Nov 12, 2009
45.75
45.90
43.47
43.80
1,584,947
-2.27(-4.93%)
Nov 11, 2009
46.24
46.67
45.77
46.07
1,675,231
+0.44(+0.96%)
Nov 10, 2009
44.55
45.76
44.55
45.63
1,922,479
+0.54(+1.20%)
Nov 09, 2009
43.42
45.11
43.42
45.09
1,510,518
+2.22(+5.18%)
Nov 06, 2009
42.80
43.65
42.41
42.87
1,240,925
-0.01(-0.02%)
Nov 05, 2009
42.45
43.44
41.61
42.88
1,967,657
+0.74(+1.76%)
Nov 04, 2009
43.92
44.35
41.99
42.14
3,271,447
-1.22(-2.81%)
Nov 03, 2009
41.22
43.79
40.81
43.36
2,329,295
+1.51(+3.61%)
Nov 02, 2009
41.72
42.72
40.91
41.85
2,029,535
+0.83(+2.02%)
Oct 30, 2009
43.47
43.47
40.14
41.02
2,160,899
-2.61(-5.98%)
Oct 29, 2009
42.55
44.39
42.55
43.63
1,947,378
+1.61(+3.83%)
Oct 28, 2009
44.85
44.92
41.87
42.02
2,460,161
-3.28(-7.24%)
Oct 27, 2009
45.54
46.30
44.76
45.30
1,652,853
+0.05(+0.11%)
Oct 26, 2009
46.53
47.76
44.77
45.25
1,339,140
-0.83(-1.80%)
Oct 23, 2009
46.06
46.22
45.45
46.08
2,505,929
-1.42(-2.99%)
Oct 22, 2009
47.44
48.61
45.54
47.50
3,298,866
-0.54(-1.12%)
Oct 21, 2009
49.17
50.28
47.92
48.04
2,524,697
-1.12(-2.28%)
Oct 20, 2009
48.05
49.16
47.99
49.16
1,477,933
-0.09(-0.18%)
Oct 19, 2009
48.16
49.30
47.84
49.25
1,278,038
+1.31(+2.73%)
Oct 16, 2009
48.50
48.78
47.51
47.94
2,168,612
-0.59(-1.22%)
Oct 15, 2009
48.18
48.80
47.53
48.53
2,576,425
+0.81(+1.70%)
Oct 14, 2009
48.03
48.68
47.27
47.72
1,937,564
+1.09(+2.34%)
Oct 13, 2009
45.87
46.72
44.96
46.63
1,503,512
+0.72(+1.57%)
Oct 12, 2009
46.91
47.29
45.66
45.91
1,392,686
+0.25(+0.55%)
Oct 09, 2009
45.94
46.24
45.05
45.66
1,163,043
-0.29(-0.63%)
Oct 08, 2009
45.51
46.42
45.18
45.95
1,739,506
+0.99(+2.20%)
Oct 07, 2009
45.73
45.85
44.28
44.96
2,141,123
-0.80(-1.75%)
Oct 06, 2009
45.19
46.99
45.06
45.76
3,015,605
+1.98(+4.52%)
Oct 05, 2009
41.53
43.89
41.31
43.78
2,257,250
+2.25(+5.42%)
Oct 02, 2009
40.61
41.97
40.41
41.53
1,763,603
+0.15(+0.36%)
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
.