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 (%)
Jun 29, 2007
46.00
46.32
45.35
45.55
1,719,200
+0.31(+0.69%)
Jun 28, 2007
45.95
46.71
45.15
45.24
1,616,868
-0.56(-1.22%)
Jun 27, 2007
45.22
45.89
44.75
45.80
1,774,400
-0.13(-0.28%)
Jun 26, 2007
47.01
47.18
45.67
45.93
2,493,848
-1.26(-2.67%)
Jun 25, 2007
47.25
47.76
46.79
47.19
2,294,200
-0.69(-1.44%)
Jun 22, 2007
50.25
50.05
47.08
47.88
3,433,400
-2.08(-4.16%)
Jun 21, 2007
49.35
50.80
48.79
49.96
2,590,265
+1.41(+2.90%)
Jun 20, 2007
49.75
50.16
48.22
48.55
1,687,100
-1.05(-2.12%)
Jun 19, 2007
50.10
50.18
49.40
49.60
1,176,600
-0.80(-1.59%)
Jun 18, 2007
50.44
50.70
49.80
50.40
1,149,900
+0.29(+0.58%)
Jun 15, 2007
50.31
50.58
49.85
50.11
1,176,900
+0.27(+0.54%)
Jun 14, 2007
49.61
50.24
49.59
49.84
1,545,900
+0.57(+1.16%)
Jun 13, 2007
49.17
49.49
48.78
49.27
1,744,400
-0.15(-0.30%)
Jun 12, 2007
49.40
49.84
48.71
49.42
1,121,400
-0.08(-0.16%)
Jun 11, 2007
49.56
50.15
49.40
49.50
1,631,100
+0.00(+0.00%)
Jun 08, 2007
49.08
49.57
48.53
49.50
934,998
+0.43(+0.88%)
Jun 07, 2007
50.02
50.85
49.01
49.07
1,462,500
-1.07(-2.13%)
Jun 06, 2007
50.95
50.96
49.83
50.14
1,341,000
-0.91(-1.78%)
Jun 05, 2007
52.53
52.53
50.81
51.05
1,976,655
-0.60(-1.16%)
Jun 04, 2007
52.05
54.28
51.34
51.65
3,649,572
-0.96(-1.82%)
Jun 01, 2007
48.50
52.65
48.65
52.61
7,494,322
+4.57(+9.51%)
May 31, 2007
48.00
48.10
46.80
48.04
2,515,400
+0.78(+1.65%)
May 30, 2007
45.95
47.35
45.48
47.26
1,528,425
+1.32(+2.87%)
May 29, 2007
46.79
46.79
45.84
45.94
992,000
-0.88(-1.88%)
May 25, 2007
46.40
46.89
46.28
46.82
524,300
+0.84(+1.83%)
May 24, 2007
47.27
47.87
45.92
45.98
1,382,100
-1.33(-2.81%)
May 23, 2007
47.74
48.09
47.28
47.31
937,400
-0.31(-0.65%)
May 22, 2007
48.25
48.43
47.45
47.62
1,159,100
-0.62(-1.29%)
May 21, 2007
48.05
48.82
47.86
48.24
1,520,800
+0.09(+0.19%)
May 18, 2007
47.84
48.44
47.84
48.15
1,232,500
+0.43(+0.90%)
May 17, 2007
46.89
48.18
46.54
47.72
1,800,100
+0.66(+1.40%)
May 16, 2007
47.12
47.83
46.18
47.06
1,895,561
-0.05(-0.11%)
May 15, 2007
46.73
51.60
46.75
47.11
3,544,199
+1.02(+2.21%)
May 14, 2007
44.60
46.09
44.60
46.09
3,402,271
+2.07(+4.70%)
May 11, 2007
43.71
44.25
43.65
44.02
870,500
+0.45(+1.03%)
May 10, 2007
44.52
44.59
43.30
43.57
1,096,400
-0.94(-2.11%)
May 09, 2007
44.67
44.72
44.21
44.51
895,700
-0.28(-0.63%)
May 08, 2007
45.17
45.17
43.98
44.79
1,060,100
-0.20(-0.44%)
May 07, 2007
45.35
45.39
44.69
44.99
1,232,130
-0.14(-0.31%)
May 04, 2007
45.47
45.55
44.89
45.13
1,189,800
-0.09(-0.20%)
May 03, 2007
44.70
45.75
44.26
45.22
2,590,933
+0.52(+1.16%)
May 02, 2007
43.50
44.87
43.46
44.70
1,259,716
+1.34(+3.09%)
May 01, 2007
43.74
43.78
43.03
43.36
1,393,038
-0.39(-0.89%)
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%)
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
.