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 (%)
Aug 31, 2010
47.83
48.66
47.57
47.97
2,900
-0.56(-1.15%)
Aug 30, 2010
47.66
49.60
47.61
48.53
1,998,999
+0.79(+1.65%)
Aug 27, 2010
47.79
47.96
46.11
47.74
696,535
+0.99(+2.12%)
Aug 26, 2010
47.33
47.68
46.50
46.75
1,080,112
-0.23(-0.49%)
Aug 25, 2010
47.73
47.82
46.15
46.98
2,774,490
-1.23(-2.55%)
Aug 24, 2010
48.50
49.05
47.67
48.21
178
-1.21(-2.45%)
Aug 23, 2010
49.78
50.13
49.34
49.42
1,050,158
-0.09(-0.18%)
Aug 20, 2010
50.56
50.61
48.98
49.51
1,837,827
-1.41(-2.77%)
Aug 19, 2010
51.43
51.70
50.51
50.92
178
-0.91(-1.76%)
Aug 18, 2010
52.35
52.44
51.35
51.83
100
-0.54(-1.03%)
Aug 17, 2010
51.18
52.94
50.93
52.37
1,644,559
+2.03(+4.03%)
Aug 16, 2010
50.15
50.49
49.70
50.34
1,925,468
-0.26(-0.51%)
Aug 13, 2010
50.60
52.26
50.56
50.60
1,613,546
-0.75(-1.46%)
Aug 12, 2010
51.34
52.14
51.04
51.35
1,958,789
-1.37(-2.60%)
Aug 11, 2010
54.04
54.47
52.25
52.72
142
-2.62(-4.73%)
Aug 10, 2010
54.72
55.58
54.45
55.34
1,326,517
-0.31(-0.56%)
Aug 09, 2010
55.84
55.88
54.24
55.65
1,625,843
+1.43(+2.64%)
Aug 06, 2010
54.22
54.83
53.01
54.22
1,283,044
-0.59(-1.08%)
Aug 05, 2010
54.33
55.36
54.27
54.81
891,680
-0.02(-0.04%)
Aug 04, 2010
54.87
55.43
54.19
54.83
1,142,523
+0.41(+0.75%)
Aug 03, 2010
54.70
55.45
54.30
54.42
1,557,990
-0.57(-1.04%)
Aug 02, 2010
54.85
55.24
54.05
54.99
1,539,416
+1.53(+2.86%)
Jul 30, 2010
53.23
53.79
52.28
53.46
1,377,491
+0.26(+0.49%)
Jul 29, 2010
53.92
54.68
52.44
53.20
1,476,721
-0.21(-0.39%)
Jul 28, 2010
53.41
54.24
52.96
53.41
106
+0.05(+0.09%)
Jul 27, 2010
53.36
53.80
52.16
53.36
142
+0.72(+1.37%)
Jul 26, 2010
51.39
52.75
51.34
52.64
908,575
+1.14(+2.21%)
Jul 23, 2010
51.82
52.34
50.17
51.50
2,193,458
-0.71(-1.36%)
Jul 22, 2010
50.94
52.46
50.94
52.21
2,233,750
+2.10(+4.19%)
Jul 21, 2010
51.63
51.69
49.61
50.11
927,807
-1.16(-2.26%)
Jul 20, 2010
51.27
51.58
48.92
51.27
108
+1.18(+2.36%)
Jul 19, 2010
49.70
50.29
49.16
50.09
958,200
+0.53(+1.07%)
Jul 16, 2010
49.56
50.67
49.09
49.56
1,297,570
-1.70(-3.32%)
Jul 15, 2010
51.39
51.49
50.06
51.26
1,127,146
-0.12(-0.23%)
Jul 14, 2010
51.04
52.63
50.53
51.38
863,903
-0.08(-0.16%)
Jul 13, 2010
51.46
51.89
50.78
51.46
670
+0.79(+1.56%)
Jul 12, 2010
51.57
51.87
49.98
50.67
2,016,646
-1.36(-2.61%)
Jul 09, 2010
52.03
52.50
50.39
52.03
3,099,754
-0.42(-0.80%)
Jul 08, 2010
51.94
52.67
51.01
52.45
1,566,054
+1.39(+2.72%)
Jul 07, 2010
48.79
51.13
48.65
51.06
2,041,896
+2.53(+5.21%)
Jul 06, 2010
49.00
49.57
47.81
48.53
3,874
+1.20(+2.54%)
Jul 02, 2010
47.33
48.63
46.97
47.33
1,112,193
-0.46(-0.96%)
Jul 01, 2010
49.00
49.42
46.18
47.79
2,524,103
-1.07(-2.19%)
Jun 30, 2010
49.03
49.90
48.31
48.86
1,705,087
-0.30(-0.61%)
Jun 29, 2010
50.68
50.77
48.76
49.16
1,606,824
-3.11(-5.95%)
Jun 25, 2010
52.27
52.95
51.23
52.27
1,717,868
+0.17(+0.33%)
Jun 24, 2010
53.00
53.37
51.81
52.10
1,167,912
-1.33(-2.49%)
Jun 23, 2010
53.40
53.83
52.36
53.43
1,189,043
-0.08(-0.15%)
Jun 22, 2010
55.62
55.87
53.40
53.51
1,402,245
-2.46(-4.40%)
Jun 21, 2010
55.98
57.54
55.51
55.97
1,523,847
+0.46(+0.83%)
Jun 18, 2010
55.51
56.42
55.30
55.51
1,949,402
-0.77(-1.37%)
Jun 17, 2010
56.80
57.18
55.65
56.28
1,640,525
-0.47(-0.83%)
Jun 16, 2010
56.33
57.10
55.85
56.75
1,783,481
-0.30(-0.53%)
Jun 15, 2010
55.20
57.12
55.20
57.05
1,998,391
+2.82(+5.20%)
Jun 14, 2010
55.00
55.50
53.97
54.23
1,488,394
-0.16(-0.29%)
Jun 11, 2010
53.03
54.59
53.03
54.39
1,714,586
+0.59(+1.10%)
Jun 10, 2010
53.06
54.00
52.35
53.80
1,781,953
+2.17(+4.20%)
Jun 09, 2010
52.28
54.41
51.28
51.63
1,735,418
-0.02(-0.04%)
Jun 08, 2010
50.10
51.84
49.63
51.65
1,922,937
+1.71(+3.42%)
Jun 07, 2010
50.23
51.66
49.83
49.94
1,592,940
+0.03(+0.06%)
Jun 04, 2010
49.91
53.06
49.60
49.91
2,040,085
-2.27(-4.35%)
Jun 03, 2010
51.88
52.55
50.11
52.18
2,137,532
+0.79(+1.54%)
Jun 02, 2010
50.07
51.40
49.20
51.39
16,424
+1.92(+3.88%)
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
.