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 (%)
Jul 31, 2014
41.26
41.26
40.30
40.30
2,711,356
-1.18(-2.84%)
Jul 30, 2014
42.70
42.90
40.47
41.48
8,544,345
-1.99(-4.58%)
Jul 29, 2014
43.81
44.14
43.43
43.47
3,767,509
-0.53(-1.20%)
Jul 28, 2014
44.64
44.92
43.72
44.00
1,965,732
-0.64(-1.43%)
Jul 25, 2014
44.73
44.84
44.05
44.64
973,227
-0.34(-0.76%)
Jul 24, 2014
45.08
45.43
44.83
44.98
910,303
+0.06(+0.13%)
Jul 23, 2014
44.90
45.05
44.42
44.92
1,500,352
+0.10(+0.22%)
Jul 22, 2014
44.71
45.00
44.40
44.82
1,919,445
+0.34(+0.76%)
Jul 21, 2014
44.00
44.63
43.81
44.48
1,165,320
+0.35(+0.79%)
Jul 18, 2014
43.33
44.32
42.54
44.13
2,448,232
+0.58(+1.33%)
Jul 17, 2014
44.06
44.60
43.39
43.55
5,654,232
+0.87(+2.04%)
Jul 16, 2014
41.82
42.78
41.77
42.68
2,096,779
+1.21(+2.92%)
Jul 15, 2014
42.12
42.40
40.96
41.47
2,315,989
-0.86(-2.03%)
Jul 14, 2014
42.20
42.87
41.76
42.33
2,461,445
+0.41(+0.98%)
Jul 11, 2014
43.12
43.15
41.57
41.92
3,323,734
-1.14(-2.65%)
Jul 10, 2014
43.22
43.54
42.61
43.06
1,718,790
-0.65(-1.49%)
Jul 09, 2014
43.52
43.80
43.05
43.71
2,049,229
+0.17(+0.39%)
Jul 08, 2014
42.95
43.76
42.73
43.54
2,380,027
+0.45(+1.04%)
Jul 07, 2014
43.50
43.66
43.03
43.09
1,190,720
-0.50(-1.15%)
Jul 03, 2014
43.13
43.59
43.59
43.59
1,233,500
-0.19(-0.43%)
Jul 02, 2014
43.97
44.24
43.37
43.78
1,648,497
-0.11(-0.25%)
Jul 01, 2014
44.21
44.40
43.63
43.89
1,713,013
-0.31(-0.70%)
Jun 30, 2014
43.54
44.26
43.50
44.20
1,884,804
+0.67(+1.54%)
Jun 27, 2014
43.49
43.77
43.12
43.53
2,114,933
-0.13(-0.30%)
Jun 26, 2014
43.49
43.67
42.84
43.66
1,482,297
-0.04(-0.09%)
Jun 25, 2014
42.21
43.94
42.20
43.70
3,000,772
+1.43(+3.38%)
Jun 24, 2014
43.00
43.31
42.07
42.27
4,463,171
-1.33(-3.05%)
Jun 23, 2014
43.31
44.01
43.24
43.60
3,687,718
+0.37(+0.86%)
Jun 20, 2014
42.90
43.33
42.64
43.23
4,907,384
+0.49(+1.15%)
Jun 19, 2014
42.84
43.06
42.29
42.74
3,429,205
-0.09(-0.21%)
Jun 18, 2014
41.75
42.88
41.63
42.83
2,986,188
+1.11(+2.66%)
Jun 17, 2014
41.50
42.05
41.02
41.72
2,772,712
+0.12(+0.29%)
Jun 16, 2014
40.63
41.67
40.27
41.60
4,473,403
+1.15(+2.84%)
Jun 13, 2014
39.31
40.49
38.93
40.45
3,630,150
+1.18(+3.00%)
Jun 12, 2014
39.23
39.98
38.78
39.27
4,243,225
+0.34(+0.87%)
Jun 11, 2014
38.05
39.01
37.92
38.93
1,757,768
+0.66(+1.72%)
Jun 10, 2014
37.94
38.48
37.81
38.27
2,055,875
+0.99(+2.66%)
Jun 06, 2014
36.77
37.42
36.73
37.28
1,559,856
+0.60(+1.64%)
Jun 05, 2014
36.61
36.79
36.34
36.68
1,284,704
+0.03(+0.08%)
Jun 04, 2014
36.62
36.93
36.40
36.65
1,159,177
+0.03(+0.08%)
Jun 03, 2014
36.52
36.66
36.19
36.62
1,128,267
+0.06(+0.16%)
Jun 02, 2014
36.55
36.98
36.40
36.56
1,841,456
+0.08(+0.22%)
May 30, 2014
36.53
36.70
36.09
36.48
1,696,312
-0.25(-0.68%)
May 29, 2014
36.05
36.77
35.70
36.73
1,666,205
+0.78(+2.17%)
May 28, 2014
36.07
36.23
35.62
35.95
1,743,588
+0.04(+0.11%)
May 27, 2014
35.47
36.23
35.32
35.91
1,868,470
+0.47(+1.33%)
May 23, 2014
35.63
35.44
35.44
35.44
1,039,000
-0.39(-1.09%)
May 22, 2014
35.67
35.90
35.38
35.83
839,636
+0.17(+0.48%)
May 21, 2014
35.15
35.88
35.12
35.66
2,468,903
+0.70(+2.00%)
May 20, 2014
34.28
35.20
34.26
34.96
3,210,790
+0.53(+1.54%)
May 19, 2014
33.95
34.51
33.68
34.43
1,971,929
+0.46(+1.35%)
May 16, 2014
33.29
34.16
32.72
33.97
3,203,255
+0.60(+1.80%)
May 15, 2014
33.96
34.14
33.10
33.37
3,258,920
-0.79(-2.31%)
May 14, 2014
34.05
34.40
33.81
34.16
2,191,505
+0.25(+0.74%)
May 13, 2014
33.75
34.08
33.57
33.91
1,176,360
+0.16(+0.47%)
May 12, 2014
33.97
34.37
33.64
33.75
1,262,934
+0.00(+0.00%)
May 09, 2014
33.60
33.79
33.46
33.75
1,196,881
+0.06(+0.18%)
May 08, 2014
34.39
34.62
33.50
33.69
2,100,358
-0.88(-2.55%)
May 07, 2014
34.17
34.58
33.48
34.57
3,273,667
+0.64(+1.89%)
May 06, 2014
33.61
34.22
33.56
33.93
1,942,070
+0.34(+1.01%)
May 05, 2014
33.63
34.00
33.37
33.59
1,779,724
-0.14(-0.42%)
May 02, 2014
33.58
34.14
33.48
33.73
2,442,710
+0.17(+0.51%)
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
.