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 (%)
Jan 31, 2014
25.07
25.17
24.54
24.77
2,119,877
-0.12(-0.48%)
Jan 30, 2014
24.35
25.06
24.25
24.89
2,700,898
+0.64(+2.64%)
Jan 29, 2014
24.42
24.61
24.13
24.25
2,345,335
-0.37(-1.50%)
Jan 28, 2014
24.31
24.93
24.14
24.62
1,757,965
+0.34(+1.40%)
Jan 27, 2014
24.60
24.65
23.96
24.28
1,743,763
-0.43(-1.74%)
Jan 24, 2014
25.18
25.20
24.23
24.71
3,370,342
-0.63(-2.49%)
Jan 23, 2014
25.89
25.99
25.18
25.34
2,205,687
-0.58(-2.24%)
Jan 22, 2014
25.76
26.17
25.75
25.92
2,191,379
+0.38(+1.49%)
Jan 21, 2014
25.38
25.65
25.26
25.54
2,571,607
+0.45(+1.79%)
Jan 17, 2014
25.32
25.09
25.09
25.09
2,384,900
-0.15(-0.59%)
Jan 16, 2014
25.26
25.43
25.02
25.24
1,680,927
-0.04(-0.16%)
Jan 15, 2014
25.00
25.47
25.07
25.28
2,975,821
+0.28(+1.12%)
Jan 14, 2014
25.18
25.36
24.43
25.00
3,563,856
-0.08(-0.32%)
Jan 13, 2014
25.44
25.75
24.84
25.08
3,486,205
-0.61(-2.37%)
Jan 10, 2014
24.77
26.07
24.55
25.69
4,373,922
+0.92(+3.71%)
Jan 09, 2014
24.34
24.90
24.33
24.77
3,271,688
+0.52(+2.14%)
Jan 08, 2014
24.61
25.00
23.98
24.25
2,989,349
-0.40(-1.62%)
Jan 07, 2014
24.00
24.77
23.83
24.65
2,801,554
+0.85(+3.57%)
Jan 06, 2014
24.40
24.41
23.73
23.80
2,467,066
-0.59(-2.42%)
Jan 03, 2014
24.37
24.70
24.20
24.39
1,663,029
+0.02(+0.08%)
Jan 02, 2014
24.60
24.70
24.12
24.37
2,507,477
-0.26(-1.06%)
Dec 31, 2013
23.94
24.63
24.63
24.63
2,973,100
+0.60(+2.50%)
Dec 30, 2013
24.55
24.84
23.99
24.03
1,363,424
-0.51(-2.08%)
Dec 27, 2013
24.10
24.76
24.08
24.54
1,576,900
+0.47(+1.95%)
Dec 26, 2013
24.12
24.26
23.92
24.07
975,399
-0.06(-0.25%)
Dec 24, 2013
23.93
24.20
23.90
24.13
511,064
+0.01(+0.04%)
Dec 23, 2013
24.11
24.30
24.02
24.12
1,894,127
+0.14(+0.58%)
Dec 20, 2013
23.98
24.25
23.83
23.98
2,955,353
+0.13(+0.55%)
Dec 19, 2013
23.12
24.07
23.12
23.85
3,669,437
+0.57(+2.45%)
Dec 18, 2013
23.31
23.41
22.79
23.28
2,536,241
+0.13(+0.56%)
Dec 17, 2013
23.06
23.18
22.82
23.15
2,409,718
+0.14(+0.61%)
Dec 16, 2013
23.43
23.55
22.95
23.01
3,301,733
-0.35(-1.50%)
Dec 13, 2013
23.40
23.58
22.86
23.36
2,807,420
-0.16(-0.68%)
Dec 12, 2013
23.73
23.89
23.34
23.52
3,270,027
-0.33(-1.38%)
Dec 11, 2013
23.75
24.77
23.75
23.85
5,802,352
+0.14(+0.59%)
Dec 10, 2013
24.33
24.58
23.67
23.71
5,181,926
-0.62(-2.55%)
Dec 09, 2013
26.49
26.59
23.85
24.33
12,660,396
-2.10(-7.95%)
Dec 06, 2013
28.01
28.04
26.34
26.43
4,382,611
-1.23(-4.45%)
Dec 05, 2013
28.23
28.35
27.54
27.66
2,820,596
-0.73(-2.57%)
Dec 04, 2013
28.29
28.59
28.02
28.39
1,771,164
+0.07(+0.25%)
Dec 03, 2013
28.28
28.90
28.12
28.32
1,886,108
+0.02(+0.07%)
Dec 02, 2013
28.15
28.55
27.86
28.30
2,710,127
+0.20(+0.71%)
Nov 29, 2013
28.09
28.57
27.86
28.10
927,356
-0.16(-0.57%)
Nov 27, 2013
29.29
29.29
27.77
28.26
3,429,300
-1.22(-4.14%)
Nov 26, 2013
29.08
29.71
28.78
29.48
1,927,631
+0.50(+1.73%)
Nov 25, 2013
29.91
29.91
28.80
28.98
2,590,869
-1.05(-3.50%)
Nov 22, 2013
30.00
30.06
29.69
30.03
1,438,078
+0.24(+0.81%)
Nov 21, 2013
29.55
29.97
29.42
29.79
2,013,973
+0.45(+1.53%)
Nov 20, 2013
29.41
29.95
29.25
29.34
1,577,652
+0.11(+0.38%)
Nov 19, 2013
29.24
29.67
28.85
29.23
1,894,878
+0.05(+0.17%)
Nov 18, 2013
29.86
30.13
29.08
29.18
2,648,564
-0.49(-1.65%)
Nov 15, 2013
29.66
29.91
29.45
29.67
2,136,642
+0.12(+0.41%)
Nov 14, 2013
29.61
29.77
29.38
29.55
1,702,011
-0.06(-0.20%)
Nov 13, 2013
29.28
29.76
29.28
29.61
2,165,216
+0.02(+0.07%)
Nov 12, 2013
29.76
29.98
29.50
29.59
2,158,944
-0.18(-0.60%)
Nov 11, 2013
29.59
30.31
29.51
29.77
2,317,539
+0.31(+1.05%)
Nov 08, 2013
29.12
29.77
29.07
29.46
2,614,691
+0.43(+1.48%)
Nov 07, 2013
30.25
30.42
28.75
29.03
4,252,401
-1.06(-3.52%)
Nov 06, 2013
31.01
31.17
30.03
30.09
3,138,902
-0.71(-2.31%)
Nov 05, 2013
31.51
31.75
30.66
30.80
4,654,021
-0.22(-0.71%)
Nov 04, 2013
30.39
31.34
30.13
31.02
3,481,026
+0.57(+1.87%)
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
.