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 30, 2004
23.80
23.80
23.41
23.59
535,000
-0.34(-1.40%)
Jan 29, 2004
24.50
24.52
23.82
23.93
692,900
-0.59(-2.43%)
Jan 28, 2004
24.52
24.57
24.31
24.52
684,100
-0.08(-0.30%)
Jan 27, 2004
24.60
24.72
24.51
24.60
455,600
-0.04(-0.16%)
Jan 26, 2004
24.38
24.73
24.15
24.64
806,500
-0.43(-1.70%)
Jan 23, 2004
24.38
25.10
24.27
25.07
917,900
+0.89(+3.66%)
Jan 22, 2004
23.18
24.24
23.15
24.18
1,348,600
+1.09(+4.70%)
Jan 21, 2004
23.35
23.38
23.09
23.09
331,800
-0.29(-1.24%)
Jan 20, 2004
22.92
23.57
22.90
23.39
263,100
+0.59(+2.59%)
Jan 16, 2004
22.55
22.88
22.43
22.80
396,600
+0.31(+1.38%)
Jan 15, 2004
23.30
23.45
22.48
22.48
483,700
-0.82(-3.50%)
Jan 14, 2004
23.04
23.30
23.04
23.30
463,300
+0.15(+0.65%)
Jan 13, 2004
22.98
23.23
22.98
23.15
567,200
+0.20(+0.85%)
Jan 12, 2004
22.70
22.99
22.70
22.95
371,300
+0.13(+0.57%)
Jan 09, 2004
22.30
22.91
22.25
22.82
921,300
+0.50(+2.22%)
Jan 08, 2004
22.36
22.37
22.15
22.33
529,700
+0.08(+0.38%)
Jan 07, 2004
22.35
22.35
22.08
22.25
523,100
-0.12(-0.56%)
Jan 06, 2004
22.45
22.50
22.14
22.37
401,500
-0.05(-0.22%)
Jan 05, 2004
22.26
22.52
22.26
22.42
262,600
+0.17(+0.74%)
Jan 02, 2004
22.20
22.35
22.16
22.25
114,600
-0.02(-0.07%)
Dec 31, 2003
22.40
22.52
22.16
22.27
267,600
-0.21(-0.91%)
Dec 30, 2003
22.58
22.75
22.39
22.48
449,400
-0.12(-0.55%)
Dec 29, 2003
22.18
22.62
22.11
22.60
437,400
+0.40(+1.78%)
Dec 26, 2003
22.10
22.23
22.05
22.20
56,800
+0.07(+0.34%)
Dec 24, 2003
22.00
22.25
21.99
22.13
114,000
+0.03(+0.14%)
Dec 23, 2003
21.85
22.10
21.85
22.10
373,600
-0.04(-0.18%)
Dec 22, 2003
22.03
22.20
21.59
22.14
451,000
-0.01(-0.05%)
Dec 19, 2003
22.18
22.19
21.98
22.15
440,600
+0.16(+0.73%)
Dec 18, 2003
21.57
22.09
21.45
21.99
706,000
+0.01(+0.07%)
Dec 17, 2003
22.02
22.06
21.91
21.98
242,700
+0.01(+0.02%)
Dec 16, 2003
21.62
22.02
21.62
21.97
464,700
+0.34(+1.60%)
Dec 15, 2003
21.66
21.72
21.61
21.62
590,000
-0.07(-0.32%)
Dec 12, 2003
21.32
21.77
21.32
21.70
324,000
+0.44(+2.07%)
Dec 11, 2003
21.30
21.34
21.18
21.25
498,600
-0.05(-0.21%)
Dec 10, 2003
21.68
21.75
21.30
21.30
381,000
-0.47(-2.18%)
Dec 09, 2003
21.90
21.91
21.70
21.77
243,800
-0.26(-1.18%)
Dec 08, 2003
21.57
22.00
21.57
22.04
490,800
+0.46(+2.13%)
Dec 05, 2003
21.34
21.63
21.40
21.57
287,300
+0.23(+1.10%)
Dec 04, 2003
20.48
21.38
20.45
21.34
513,500
+0.84(+4.12%)
Dec 03, 2003
20.75
20.75
20.48
20.50
285,300
-0.18(-0.87%)
Dec 02, 2003
20.45
20.66
20.45
20.68
525,100
+0.23(+1.15%)
Dec 01, 2003
20.55
20.57
20.44
20.44
288,000
-0.01(-0.05%)
Nov 28, 2003
20.56
20.61
20.43
20.45
142,200
-0.04(-0.20%)
Nov 26, 2003
20.34
20.54
20.26
20.49
204,700
+0.21(+1.06%)
Nov 25, 2003
20.05
20.34
20.05
20.27
189,600
+0.16(+0.82%)
Nov 24, 2003
19.92
20.13
19.84
20.11
279,900
+0.24(+1.21%)
Nov 21, 2003
20.07
20.04
19.86
19.87
180,000
-0.20(-1.02%)
Nov 20, 2003
20.20
20.25
20.07
20.07
242,000
-0.21(-1.04%)
Nov 19, 2003
20.30
20.36
20.12
20.29
263,600
+0.06(+0.30%)
Nov 18, 2003
20.23
20.30
20.18
20.23
313,900
+0.05(+0.25%)
Nov 17, 2003
20.09
20.25
20.02
20.18
207,200
-0.20(-1.01%)
Nov 14, 2003
20.41
20.59
20.36
20.38
266,500
-0.04(-0.17%)
Nov 13, 2003
20.31
20.48
20.27
20.41
312,500
+0.14(+0.69%)
Nov 12, 2003
20.45
20.45
20.20
20.27
395,500
-0.10(-0.47%)
Nov 11, 2003
20.55
20.57
20.35
20.37
167,800
-0.14(-0.68%)
Nov 10, 2003
20.50
20.57
20.41
20.51
293,500
+0.06(+0.29%)
Nov 07, 2003
20.18
20.64
20.16
20.45
623,700
+0.27(+1.34%)
Nov 06, 2003
20.40
20.46
20.11
20.18
217,200
-0.14(-0.71%)
Nov 05, 2003
19.95
20.43
20.27
20.32
312,000
+0.05(+0.27%)
Nov 04, 2003
19.95
20.45
19.95
20.27
353,900
+0.30(+1.53%)
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
.