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 (%)
Sep 28, 2012
31.27
31.53
31.03
31.32
1,569,762
-0.24(-0.76%)
Sep 27, 2012
31.51
31.83
31.36
31.56
2,075,374
+0.28(+0.90%)
Sep 26, 2012
31.82
31.85
31.08
31.28
3,224,908
-0.67(-2.10%)
Sep 25, 2012
32.46
32.73
31.91
31.95
1,935,895
-0.36(-1.11%)
Sep 24, 2012
32.62
32.88
32.26
32.31
1,938,222
-0.74(-2.24%)
Sep 21, 2012
32.85
33.26
32.60
33.05
2,812,506
+0.48(+1.47%)
Sep 20, 2012
33.04
33.13
32.41
32.57
2,896,353
-0.88(-2.63%)
Sep 19, 2012
33.77
34.16
33.09
33.45
1,844,684
-0.82(-2.39%)
Sep 18, 2012
34.70
34.75
33.86
34.27
1,139,940
-0.62(-1.78%)
Sep 17, 2012
35.15
35.37
34.67
34.89
1,364,509
-0.32(-0.91%)
Sep 14, 2012
34.54
35.65
34.54
35.21
2,612,922
+0.83(+2.41%)
Sep 13, 2012
33.85
34.56
33.26
34.38
1,955,767
+0.63(+1.87%)
Sep 12, 2012
34.18
34.25
33.59
33.75
1,939,590
-0.24(-0.71%)
Sep 11, 2012
33.57
34.16
33.53
33.99
1,617,226
+0.59(+1.77%)
Sep 10, 2012
33.35
33.96
33.30
33.40
1,646,245
+0.06(+0.18%)
Sep 07, 2012
33.20
33.53
33.20
33.34
2,788,415
+0.30(+0.91%)
Sep 06, 2012
32.86
33.47
32.72
33.04
2,347,464
+0.62(+1.91%)
Sep 05, 2012
33.16
33.29
32.33
32.42
1,828,669
-0.57(-1.73%)
Sep 04, 2012
32.73
33.27
32.48
32.99
2,895,062
+0.36(+1.10%)
Aug 31, 2012
31.96
32.83
31.80
32.63
2,733,331
+0.99(+3.13%)
Aug 30, 2012
31.17
31.80
31.00
31.64
1,508,893
+0.13(+0.41%)
Aug 29, 2012
31.75
31.80
31.44
31.51
773,508
-0.28(-0.88%)
Aug 27, 2012
31.86
32.19
31.66
31.79
1,460,141
+0.08(+0.25%)
Aug 24, 2012
31.26
31.83
31.14
31.71
1,311,853
+0.36(+1.15%)
Aug 23, 2012
32.10
32.30
31.26
31.35
935,226
-0.78(-2.43%)
Aug 22, 2012
31.90
32.26
31.68
32.13
1,427,878
+0.12(+0.37%)
Aug 21, 2012
32.44
32.53
31.79
32.01
1,171,789
-0.21(-0.65%)
Aug 20, 2012
32.21
32.54
31.84
32.22
1,287,581
-0.13(-0.40%)
Aug 17, 2012
32.83
32.95
32.09
32.35
1,303,878
-0.61(-1.85%)
Aug 16, 2012
32.30
33.10
32.18
32.96
1,305,207
+0.62(+1.92%)
Aug 15, 2012
31.93
32.44
31.82
32.34
943,093
+0.39(+1.22%)
Aug 14, 2012
32.08
32.24
31.69
31.95
1,208,464
+0.14(+0.44%)
Aug 13, 2012
31.97
32.31
31.45
31.81
1,814,246
-0.30(-0.93%)
Aug 10, 2012
32.09
32.16
31.58
32.11
1,389,457
-0.27(-0.83%)
Aug 09, 2012
31.35
32.62
31.34
32.38
2,171,071
+0.86(+2.73%)
Aug 08, 2012
31.37
31.93
31.06
31.52
1,569,893
-0.15(-0.47%)
Aug 07, 2012
30.52
31.88
30.52
31.67
2,117,177
+1.49(+4.94%)
Aug 06, 2012
30.09
30.71
29.88
30.18
2,056,278
+0.14(+0.47%)
Aug 03, 2012
30.17
30.26
29.69
30.04
2,768,622
+0.67(+2.28%)
Aug 02, 2012
30.16
30.36
28.98
29.37
2,125,016
-1.22(-3.99%)
Aug 01, 2012
30.61
30.86
30.02
30.59
2,194,667
+0.06(+0.20%)
Jul 31, 2012
31.08
31.58
30.52
30.53
2,489,967
-0.50(-1.61%)
Jul 30, 2012
31.19
31.39
30.56
31.03
3,394,909
-0.21(-0.67%)
Jul 27, 2012
30.23
31.52
30.23
31.24
3,381,640
+0.28(+0.90%)
Jul 26, 2012
30.69
31.18
30.28
30.96
2,763,402
+1.08(+3.61%)
Jul 25, 2012
31.00
31.93
29.25
29.88
3,936,659
-0.59(-1.94%)
Jul 24, 2012
31.68
31.95
30.04
30.47
2,863,433
-0.94(-2.99%)
Jul 23, 2012
31.13
31.56
30.94
31.41
2,343,762
-0.64(-2.00%)
Jul 20, 2012
32.29
32.29
31.75
32.05
2,243,981
-0.60(-1.84%)
Jul 19, 2012
32.00
32.75
32.00
32.65
4,001,768
+1.18(+3.75%)
Jul 18, 2012
31.09
31.91
31.09
31.47
2,199,921
+0.09(+0.29%)
Jul 17, 2012
30.44
31.49
29.99
31.38
2,842,138
+1.06(+3.50%)
Jul 16, 2012
29.75
30.36
29.19
30.32
3,532,541
+0.30(+1.00%)
Jul 13, 2012
29.18
30.24
29.16
30.02
2,912,096
+0.98(+3.37%)
Jul 12, 2012
28.20
29.29
27.95
29.04
3,048,800
+0.38(+1.33%)
Jul 11, 2012
28.28
29.12
28.28
28.66
2,465,851
+0.47(+1.67%)
Jul 10, 2012
29.46
29.64
27.91
28.19
2,110,583
-1.04(-3.56%)
Jul 09, 2012
29.13
29.58
28.79
29.23
2,333,202
-0.02(-0.07%)
Jul 06, 2012
29.33
29.80
28.85
29.25
1,487,259
-0.75(-2.50%)
Jul 05, 2012
29.59
30.36
29.27
30.00
2,659,802
+0.03(+0.10%)
Jul 03, 2012
29.74
30.44
29.73
29.97
2,481,236
+0.56(+1.90%)
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
.