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, 2007
44.91
45.19
43.66
43.75
1,051,040
-1.15(-2.56%)
Apr 27, 2007
45.91
45.91
44.90
44.90
1,331,800
-1.01(-2.20%)
Apr 26, 2007
45.10
46.31
44.49
45.91
2,005,900
+0.45(+0.99%)
Apr 25, 2007
44.65
45.82
44.37
45.46
1,520,500
+1.12(+2.53%)
Apr 24, 2007
43.13
44.37
43.01
44.34
1,721,500
+1.13(+2.62%)
Apr 23, 2007
43.20
43.58
42.90
43.21
921,490
+0.16(+0.37%)
Apr 20, 2007
42.70
43.05
42.63
43.05
893,900
+0.72(+1.70%)
Apr 19, 2007
43.50
43.50
42.28
42.33
1,174,024
-1.31(-3.00%)
Apr 18, 2007
44.15
44.48
43.62
43.64
945,722
-0.84(-1.89%)
Apr 17, 2007
44.76
44.90
44.13
44.48
1,103,358
+0.11(+0.25%)
Apr 16, 2007
44.50
44.66
44.06
44.37
591,090
-0.07(-0.16%)
Apr 13, 2007
44.26
44.46
43.86
44.44
664,885
+0.30(+0.68%)
Apr 12, 2007
43.71
44.32
43.53
44.14
1,144,900
+0.58(+1.33%)
Apr 11, 2007
44.36
44.72
43.22
43.56
1,397,042
-0.43(-0.98%)
Apr 10, 2007
43.77
44.56
43.55
43.99
1,708,506
+0.39(+0.89%)
Apr 09, 2007
43.71
44.08
43.21
43.60
1,317,800
+0.10(+0.23%)
Apr 05, 2007
42.55
43.66
42.40
43.50
1,914,000
+0.95(+2.23%)
Apr 04, 2007
42.09
42.57
41.69
42.55
1,512,916
+0.47(+1.12%)
Apr 03, 2007
41.63
42.18
41.15
42.08
1,111,600
+0.24(+0.57%)
Apr 02, 2007
41.66
42.25
41.59
41.84
1,024,700
+0.13(+0.31%)
Mar 30, 2007
42.46
42.50
41.52
41.71
1,317,900
-0.13(-0.31%)
Mar 29, 2007
42.40
42.40
41.28
41.84
2,045,940
-0.07(-0.17%)
Mar 28, 2007
42.40
42.48
41.60
41.91
1,092,900
-0.20(-0.47%)
Mar 27, 2007
42.25
42.26
41.73
42.11
1,121,800
-0.32(-0.75%)
Mar 26, 2007
42.32
42.63
41.91
42.43
1,117,049
+0.23(+0.55%)
Mar 23, 2007
42.61
42.75
41.97
42.20
1,622,300
-0.32(-0.75%)
Mar 22, 2007
42.69
42.98
42.38
42.52
1,196,300
+0.17(+0.40%)
Mar 21, 2007
41.23
42.57
41.08
42.35
1,665,300
+1.19(+2.89%)
Mar 20, 2007
40.38
41.16
40.00
41.16
1,246,900
+0.67(+1.65%)
Mar 19, 2007
40.34
40.72
40.10
40.49
846,462
+0.55(+1.38%)
Mar 16, 2007
40.25
40.41
39.90
39.94
782,700
-0.24(-0.60%)
Mar 15, 2007
40.07
40.52
39.97
40.18
666,590
-0.07(-0.17%)
Mar 14, 2007
40.35
40.56
39.37
40.25
1,497,100
+0.00(+0.00%)
Mar 13, 2007
41.27
41.78
40.17
40.25
1,350,200
-1.02(-2.47%)
Mar 12, 2007
40.87
41.54
40.82
41.27
836,460
-0.10(-0.24%)
Mar 09, 2007
42.15
42.33
41.20
41.37
1,034,900
-0.59(-1.41%)
Mar 08, 2007
42.39
42.55
41.71
41.96
764,100
-0.19(-0.45%)
Mar 07, 2007
41.00
42.96
40.99
42.15
1,214,300
+1.11(+2.70%)
Mar 06, 2007
41.33
41.44
40.94
41.04
1,471,300
+0.08(+0.20%)
Mar 05, 2007
41.47
41.62
40.88
40.96
1,434,400
-0.87(-2.08%)
Mar 02, 2007
42.83
43.00
41.80
41.83
950,100
-1.09(-2.54%)
Mar 01, 2007
42.97
43.29
41.91
42.92
2,159,980
-0.26(-0.60%)
Feb 28, 2007
42.94
43.73
42.35
43.18
1,565,200
+0.27(+0.63%)
Feb 27, 2007
43.35
44.13
42.61
42.91
1,705,100
-1.29(-2.92%)
Feb 26, 2007
42.69
44.59
42.69
44.20
1,838,674
+1.51(+3.54%)
Feb 23, 2007
43.10
43.54
42.59
42.69
1,385,200
-0.28(-0.65%)
Feb 22, 2007
42.49
43.28
42.17
42.97
2,229,400
+1.02(+2.43%)
Feb 21, 2007
41.28
42.03
40.76
41.95
1,483,200
+0.71(+1.72%)
Feb 20, 2007
40.86
41.31
40.66
41.24
919,000
-0.45(-1.08%)
Feb 16, 2007
41.32
42.01
41.32
41.69
850,000
+0.37(+0.90%)
Feb 15, 2007
42.52
42.52
40.87
41.32
1,175,100
-0.38(-0.91%)
Feb 14, 2007
40.95
41.99
40.90
41.70
2,009,324
+0.70(+1.71%)
Feb 13, 2007
40.64
41.12
40.53
41.00
957,827
+0.61(+1.51%)
Feb 12, 2007
41.04
41.29
39.83
40.39
1,706,911
-1.34(-3.21%)
Feb 09, 2007
41.35
42.36
41.09
41.73
2,666,800
+0.88(+2.15%)
Feb 08, 2007
41.89
41.95
40.16
40.85
4,750,100
-1.85(-4.33%)
Feb 07, 2007
42.90
43.35
42.10
42.70
976,000
-0.36(-0.84%)
Feb 06, 2007
43.41
43.50
42.25
43.06
1,138,400
+0.03(+0.07%)
Feb 05, 2007
43.75
44.06
42.79
43.03
1,015,100
-0.43(-0.99%)
Feb 02, 2007
43.68
44.00
42.99
43.46
1,390,100
-0.17(-0.39%)
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
.