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, 2006
51.55
52.42
50.87
52.40
1,239,700
+0.85(+1.65%)
Jan 30, 2006
50.70
51.95
50.50
51.55
917,000
+1.73(+3.47%)
Jan 27, 2006
49.36
50.25
49.41
49.82
1,017,800
+0.47(+0.95%)
Jan 26, 2006
51.00
51.00
48.42
49.35
1,524,700
-0.50(-1.00%)
Jan 25, 2006
51.80
52.05
49.49
49.85
1,010,400
-1.85(-3.58%)
Jan 24, 2006
51.65
52.48
51.50
51.70
702,900
-0.33(-0.63%)
Jan 23, 2006
51.67
52.25
50.97
52.03
860,800
+0.35(+0.68%)
Jan 20, 2006
52.20
54.50
51.52
51.68
2,684,200
-0.06(-0.12%)
Jan 19, 2006
50.15
51.80
49.72
51.74
1,064,800
+1.59(+3.17%)
Jan 18, 2006
51.20
51.20
49.22
50.15
1,329,600
-1.05(-2.05%)
Jan 17, 2006
51.56
51.80
50.56
51.20
1,925,400
+0.15(+0.29%)
Jan 13, 2006
49.97
51.32
49.97
51.05
818,600
+0.76(+1.51%)
Jan 12, 2006
51.05
51.53
50.16
50.29
1,144,400
-0.36(-0.71%)
Jan 11, 2006
51.27
51.55
50.35
50.65
1,052,500
-0.61(-1.19%)
Jan 10, 2006
51.04
51.93
51.04
51.26
934,100
+0.01(+0.02%)
Jan 09, 2006
51.00
51.53
50.75
51.25
754,300
+0.25(+0.49%)
Jan 06, 2006
50.75
51.86
50.74
51.00
1,352,600
+0.70(+1.39%)
Jan 05, 2006
53.47
53.48
50.14
50.30
1,736,300
-3.17(-5.93%)
Jan 04, 2006
51.80
53.57
51.21
53.47
1,638,300
+1.35(+2.59%)
Jan 03, 2006
51.00
52.39
50.71
52.12
1,582,800
+2.05(+4.09%)
Dec 30, 2005
49.60
50.36
49.30
50.07
635,400
+0.27(+0.54%)
Dec 29, 2005
49.97
50.82
49.46
49.80
955,900
-0.17(-0.34%)
Dec 28, 2005
49.10
50.16
48.81
49.97
690,400
+1.01(+2.06%)
Dec 27, 2005
50.45
50.45
48.70
48.96
848,600
-1.74(-3.43%)
Dec 23, 2005
50.51
50.71
49.60
50.70
835,500
+0.19(+0.38%)
Dec 22, 2005
50.45
51.06
50.20
50.51
1,020,100
+0.42(+0.84%)
Dec 21, 2005
50.70
51.24
49.83
50.09
1,076,300
-0.52(-1.03%)
Dec 20, 2005
50.50
51.00
50.37
50.61
809,800
+0.65(+1.30%)
Dec 19, 2005
50.15
50.40
49.42
49.96
1,138,600
-0.04(-0.08%)
Dec 16, 2005
51.30
51.30
49.80
50.00
1,525,600
-1.30(-2.53%)
Dec 15, 2005
52.27
52.40
50.80
51.30
1,301,800
-0.97(-1.86%)
Dec 14, 2005
52.15
52.55
51.07
52.27
1,183,300
+0.12(+0.23%)
Dec 13, 2005
52.90
53.52
52.02
52.15
1,532,200
+0.42(+0.81%)
Dec 12, 2005
50.21
52.18
51.00
51.73
1,363,400
+1.53(+3.05%)
Dec 09, 2005
50.98
50.98
50.10
50.20
999,200
-0.78(-1.53%)
Dec 08, 2005
50.46
51.12
50.30
50.98
1,162,300
+0.71(+1.41%)
Dec 07, 2005
51.20
51.30
49.90
50.27
1,248,300
-0.07(-0.14%)
Dec 06, 2005
50.00
51.16
49.97
50.34
1,455,700
+0.55(+1.10%)
Dec 05, 2005
48.75
50.54
48.75
49.79
1,923,100
+1.46(+3.02%)
Dec 02, 2005
47.80
48.33
47.62
48.33
1,047,800
+0.61(+1.28%)
Dec 01, 2005
46.65
48.04
46.12
47.72
1,188,900
+1.46(+3.16%)
Nov 30, 2005
45.71
46.70
45.19
46.26
1,200,400
+1.19(+2.64%)
Nov 29, 2005
45.28
46.25
44.86
45.07
705,000
-0.20(-0.44%)
Nov 28, 2005
47.35
47.36
45.00
45.27
1,577,300
-2.08(-4.39%)
Nov 25, 2005
46.70
47.37
46.62
47.35
652,300
+1.09(+2.36%)
Nov 23, 2005
46.29
46.39
45.62
46.26
1,378,100
-0.28(-0.60%)
Nov 22, 2005
46.00
46.55
45.47
46.54
1,832,200
+1.40(+3.10%)
Nov 21, 2005
43.40
45.15
43.20
45.14
1,037,600
+2.28(+5.32%)
Nov 18, 2005
43.98
44.01
42.59
42.86
993,600
-1.06(-2.41%)
Nov 17, 2005
44.65
44.70
43.62
43.92
1,447,200
+0.26(+0.60%)
Nov 16, 2005
42.60
43.84
42.07
43.66
1,020,800
+1.84(+4.40%)
Nov 15, 2005
41.93
43.47
41.63
41.82
1,117,700
-0.11(-0.26%)
Nov 14, 2005
42.40
42.98
41.26
41.93
1,001,400
-0.09(-0.21%)
Nov 11, 2005
40.50
42.20
40.49
42.02
1,431,700
+1.68(+4.16%)
Nov 10, 2005
42.87
42.87
39.98
40.34
2,272,100
-2.52(-5.88%)
Nov 09, 2005
44.10
44.26
42.79
42.86
2,119,800
-1.14(-2.59%)
Nov 08, 2005
44.30
44.56
43.70
44.00
954,000
-0.30(-0.68%)
Nov 07, 2005
44.87
44.95
43.51
44.30
1,173,900
-0.56(-1.25%)
Nov 04, 2005
46.39
46.39
44.45
44.86
842,700
-1.53(-3.30%)
Nov 03, 2005
46.40
46.86
45.90
46.39
786,000
+0.30(+0.65%)
Nov 02, 2005
45.32
46.16
44.71
46.09
976,800
+0.76(+1.68%)
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
.