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 (%)
Nov 29, 2002
17.95
18.27
17.95
18.09
116,300
+0.09(+0.47%)
Nov 27, 2002
17.75
18.12
17.75
18.00
784,100
+0.25(+1.44%)
Nov 26, 2002
18.00
18.00
17.68
17.75
311,300
-0.28(-1.55%)
Nov 25, 2002
18.05
18.32
18.02
18.02
314,300
-0.10(-0.52%)
Nov 22, 2002
18.30
18.34
18.11
18.12
102,700
-0.27(-1.47%)
Nov 21, 2002
18.35
18.55
18.23
18.39
123,800
+0.07(+0.35%)
Nov 20, 2002
17.82
18.32
17.77
18.32
221,700
+0.50(+2.81%)
Nov 19, 2002
17.75
18.09
17.75
17.82
262,400
+0.00(+0.03%)
Nov 18, 2002
17.48
17.95
17.48
17.82
288,900
+0.34(+1.97%)
Nov 15, 2002
17.18
17.49
17.12
17.48
266,300
+0.28(+1.60%)
Nov 14, 2002
17.18
17.39
17.16
17.20
746,700
+0.10(+0.58%)
Nov 13, 2002
17.35
17.50
16.88
17.10
488,300
-0.29(-1.64%)
Nov 12, 2002
17.52
17.59
17.37
17.39
256,300
-0.11(-0.63%)
Nov 11, 2002
17.70
17.84
17.33
17.50
144,800
-0.21(-1.21%)
Nov 08, 2002
17.82
17.82
17.59
17.71
287,400
-0.11(-0.62%)
Nov 07, 2002
17.73
17.86
17.55
17.82
287,000
+0.06(+0.34%)
Nov 06, 2002
17.70
17.90
17.45
17.76
381,400
+0.06(+0.34%)
Nov 05, 2002
17.77
18.10
17.55
17.70
861,900
-0.18(-0.98%)
Nov 04, 2002
17.96
17.96
17.75
17.88
432,200
-0.09(-0.50%)
Nov 01, 2002
17.25
17.96
17.24
17.96
446,500
+0.47(+2.69%)
Oct 31, 2002
17.60
17.98
17.45
17.50
446,900
+0.01(+0.06%)
Oct 30, 2002
17.25
17.57
17.25
17.48
279,800
+0.23(+1.36%)
Oct 29, 2002
17.27
17.27
16.86
17.25
2,760,000
-0.07(-0.43%)
Oct 28, 2002
17.14
17.32
16.84
17.32
10,000
+0.23(+1.35%)
Oct 25, 2002
17.77
17.77
16.94
17.09
238,100
-0.70(-3.91%)
Oct 24, 2002
18.10
18.15
17.64
17.79
165,400
-0.36(-1.98%)
Oct 23, 2002
17.59
18.25
17.59
18.15
289,100
+0.47(+2.69%)
Oct 22, 2002
18.02
18.02
17.55
17.68
539,500
-0.46(-2.56%)
Oct 21, 2002
17.57
18.25
17.52
18.14
10,000
+0.57(+3.27%)
Oct 18, 2002
17.41
17.66
17.25
17.57
233,300
+0.12(+0.66%)
Oct 17, 2002
17.50
17.50
17.24
17.45
741,100
+0.56(+3.32%)
Oct 16, 2002
16.80
17.00
16.61
16.89
355,000
+0.00(+0.03%)
Oct 15, 2002
16.95
17.10
16.75
16.89
257,500
+0.28(+1.66%)
Oct 14, 2002
16.20
16.71
16.18
16.61
146,500
+0.36(+2.22%)
Oct 11, 2002
16.22
16.38
15.94
16.25
298,200
+0.16(+0.96%)
Oct 10, 2002
15.75
16.09
15.62
16.09
238,800
+0.26(+1.64%)
Oct 09, 2002
16.20
16.20
15.77
15.84
153,100
-0.39(-2.40%)
Oct 08, 2002
16.70
16.70
16.02
16.23
198,800
-0.27(-1.67%)
Oct 07, 2002
16.58
16.85
16.49
16.50
124,700
-0.28(-1.67%)
Oct 04, 2002
17.00
17.10
16.74
16.78
200,400
-0.22(-1.29%)
Oct 03, 2002
16.80
17.05
16.52
17.00
299,700
+0.11(+0.62%)
Oct 02, 2002
17.11
17.32
16.89
16.89
257,600
-0.21(-1.26%)
Oct 01, 2002
16.71
17.11
16.62
17.11
233,400
+0.31(+1.88%)
Sep 30, 2002
16.82
16.82
16.43
16.80
239,800
+0.04(+0.24%)
Sep 27, 2002
16.65
16.93
16.52
16.75
148,600
+0.11(+0.63%)
Sep 26, 2002
15.98
16.68
15.98
16.65
200,700
+0.78(+4.95%)
Sep 25, 2002
15.88
16.07
15.67
15.87
180,100
+0.09(+0.57%)
Sep 24, 2002
15.96
15.96
15.65
15.78
255,500
-0.18(-1.13%)
Sep 23, 2002
15.81
16.16
15.74
15.96
173,500
+0.15(+0.95%)
Sep 20, 2002
15.95
16.05
15.73
15.80
226,500
-0.02(-0.13%)
Sep 19, 2002
16.12
16.25
15.81
15.82
171,300
-0.29(-1.80%)
Sep 18, 2002
16.20
16.28
15.86
16.11
86,100
-0.01(-0.03%)
Sep 17, 2002
16.45
16.45
15.82
16.12
153,800
-0.32(-1.98%)
Sep 16, 2002
16.25
16.48
16.20
16.45
129,200
+0.14(+0.89%)
Sep 13, 2002
16.00
16.50
15.93
16.30
195,600
+0.30(+1.88%)
Sep 12, 2002
16.30
16.32
15.81
16.00
218,300
-0.35(-2.14%)
Sep 11, 2002
16.49
16.52
16.35
16.35
80,900
-0.02(-0.15%)
Sep 10, 2002
16.55
16.75
16.12
16.38
304,600
-0.12(-0.73%)
Sep 09, 2002
16.30
16.75
16.04
16.50
271,100
+0.20(+1.20%)
Sep 06, 2002
16.20
16.32
16.07
16.30
68,000
+0.29(+1.78%)
Sep 05, 2002
15.99
16.13
15.80
16.02
234,700
-0.04(-0.28%)
Sep 04, 2002
16.40
16.40
15.66
16.06
421,000
-0.22(-1.35%)
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
.