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 (%)
Mar 28, 2013
22.30
22.54
22.16
22.42
2,044,649
+0.04(+0.18%)
Mar 27, 2013
22.49
22.58
22.21
22.38
1,402,385
-0.26(-1.15%)
Mar 26, 2013
22.71
22.89
22.51
22.64
1,746,296
+0.09(+0.40%)
Mar 25, 2013
22.90
23.18
22.49
22.55
1,591,747
-0.31(-1.36%)
Mar 22, 2013
23.01
23.36
22.72
22.86
1,820,106
-0.10(-0.44%)
Mar 21, 2013
23.19
23.59
22.89
22.96
1,776,649
-0.42(-1.80%)
Mar 20, 2013
23.59
23.68
23.16
23.38
1,222,449
-0.01(-0.04%)
Mar 19, 2013
23.64
23.86
23.04
23.39
2,053,481
-0.20(-0.85%)
Mar 18, 2013
23.75
24.23
23.47
23.59
1,782,974
-0.52(-2.16%)
Mar 15, 2013
24.07
24.72
23.98
24.11
3,803,452
-0.06(-0.25%)
Mar 14, 2013
23.96
24.32
23.87
24.17
1,677,840
+0.33(+1.38%)
Mar 13, 2013
23.58
23.99
23.49
23.84
1,778,623
+0.31(+1.32%)
Mar 12, 2013
23.93
24.03
23.47
23.53
2,181,413
-0.34(-1.42%)
Mar 11, 2013
23.63
24.04
23.29
23.87
1,558,763
+0.15(+0.63%)
Mar 08, 2013
23.50
23.76
23.21
23.72
1,585,925
+0.39(+1.67%)
Mar 07, 2013
23.19
23.49
22.84
23.33
2,201,990
+0.18(+0.78%)
Mar 06, 2013
22.90
23.29
22.60
23.15
2,068,915
+0.42(+1.85%)
Mar 05, 2013
22.67
22.83
22.50
22.73
2,123,103
+0.24(+1.07%)
Mar 04, 2013
23.04
23.16
22.14
22.49
4,173,451
-0.57(-2.47%)
Mar 01, 2013
22.97
23.37
22.75
23.06
3,832,571
-0.06(-0.26%)
Feb 28, 2013
23.24
23.46
23.11
23.12
3,377,020
-0.12(-0.52%)
Feb 27, 2013
23.45
23.63
23.18
23.24
2,567,195
-0.30(-1.27%)
Feb 26, 2013
23.94
23.98
22.95
23.54
4,870,971
-0.25(-1.05%)
Feb 25, 2013
25.10
25.28
23.77
23.79
3,162,496
-1.13(-4.53%)
Feb 22, 2013
24.62
24.99
24.45
24.92
2,983,666
+0.49(+2.01%)
Feb 21, 2013
24.66
24.70
23.86
24.43
3,376,584
-0.32(-1.29%)
Feb 20, 2013
27.20
27.21
24.63
24.75
6,528,999
-2.55(-9.34%)
Feb 19, 2013
27.22
27.65
26.96
27.30
2,395,750
+0.15(+0.55%)
Feb 15, 2013
27.96
27.96
26.90
27.15
3,968,638
-0.96(-3.42%)
Feb 14, 2013
30.48
30.50
28.00
28.11
4,595,524
-1.68(-5.64%)
Feb 13, 2013
29.56
30.01
29.51
29.79
857,807
+0.36(+1.22%)
Feb 12, 2013
29.44
29.63
29.14
29.43
1,234,051
-0.02(-0.07%)
Feb 11, 2013
29.63
29.63
29.09
29.45
1,063,760
-0.24(-0.81%)
Feb 08, 2013
29.75
30.13
29.56
29.69
1,391,307
+0.07(+0.24%)
Feb 07, 2013
29.76
29.94
29.56
29.62
1,458,855
-0.15(-0.50%)
Feb 06, 2013
29.64
29.92
29.45
29.77
1,277,538
+0.52(+1.78%)
Feb 04, 2013
29.27
29.41
28.98
29.25
1,060,663
-0.30(-1.02%)
Feb 01, 2013
29.69
29.74
29.24
29.55
1,886,240
+0.05(+0.17%)
Jan 31, 2013
29.56
29.80
29.17
29.50
1,326,934
-0.20(-0.67%)
Jan 30, 2013
29.36
30.03
29.24
29.70
2,334,768
+0.39(+1.33%)
Jan 29, 2013
28.76
29.36
28.71
29.31
794,535
+0.56(+1.95%)
Jan 28, 2013
28.90
29.07
28.47
28.75
1,114,895
-0.14(-0.48%)
Jan 25, 2013
28.74
29.13
28.55
28.89
1,261,118
+0.34(+1.19%)
Jan 24, 2013
28.67
29.12
28.41
28.55
1,066,755
-0.10(-0.35%)
Jan 23, 2013
29.08
29.15
28.54
28.65
1,137,413
-0.49(-1.68%)
Jan 22, 2013
28.60
29.20
28.47
29.14
1,204,106
+0.50(+1.75%)
Jan 18, 2013
28.58
28.64
28.24
28.64
1,078,159
+0.09(+0.32%)
Jan 17, 2013
28.50
28.70
28.26
28.55
1,505,517
+0.14(+0.49%)
Jan 16, 2013
28.50
28.59
28.15
28.41
1,735,173
+0.37(+1.32%)
Jan 15, 2013
27.63
28.10
27.56
28.04
1,905,999
+0.29(+1.05%)
Jan 14, 2013
27.99
28.14
27.60
27.75
1,179,128
-0.25(-0.89%)
Jan 11, 2013
28.28
28.49
27.56
28.00
2,537,589
-0.19(-0.67%)
Jan 10, 2013
27.59
28.39
27.23
28.19
3,574,339
+0.90(+3.30%)
Jan 09, 2013
27.34
27.53
27.11
27.29
2,928,483
+0.01(+0.04%)
Jan 08, 2013
27.66
27.71
27.24
27.28
2,010,078
-0.44(-1.59%)
Jan 07, 2013
27.74
28.01
27.58
27.72
2,156,348
-0.31(-1.11%)
Jan 04, 2013
27.49
28.20
27.49
28.03
2,443,540
+0.52(+1.89%)
Jan 03, 2013
27.18
27.73
27.00
27.51
2,695,491
+0.25(+0.92%)
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
.