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, 2009
19.62
20.01
18.91
19.19
0
+0.38(+2.02%)
Jan 29, 2009
19.24
19.66
18.69
18.81
1,458,590
-0.90(-4.57%)
Jan 28, 2009
19.18
19.77
18.69
19.71
1,886,355
+1.11(+5.97%)
Jan 27, 2009
18.96
19.36
18.43
18.60
2,018,078
-0.35(-1.85%)
Jan 26, 2009
18.93
19.84
18.60
18.95
1,773,137
+0.20(+1.07%)
Jan 23, 2009
17.43
19.07
17.43
18.75
2,574,141
+0.63(+3.48%)
Jan 22, 2009
18.46
18.83
17.55
18.12
1,951,966
-1.17(-6.07%)
Jan 21, 2009
18.28
19.36
17.88
19.29
1,634,886
+1.55(+8.74%)
Jan 20, 2009
19.45
20.08
17.71
17.74
2,256,187
-2.25(-11.26%)
Jan 16, 2009
20.36
21.02
19.30
19.99
0
+0.15(+0.76%)
Jan 15, 2009
19.48
20.00
18.40
19.84
1,774,179
+0.35(+1.80%)
Jan 14, 2009
21.60
21.60
19.19
19.49
3,044,856
-2.12(-9.81%)
Jan 13, 2009
20.46
21.80
20.17
21.61
2,848,069
+1.15(+5.62%)
Jan 12, 2009
20.77
21.09
20.14
20.46
2,293,124
-0.89(-4.17%)
Jan 09, 2009
22.54
22.64
20.90
21.35
1,211,738
-1.02(-4.56%)
Jan 08, 2009
21.43
22.56
21.32
22.37
1,850,749
+0.68(+3.14%)
Jan 07, 2009
22.90
23.06
21.10
21.69
1,774,684
-1.65(-7.07%)
Jan 06, 2009
22.50
23.80
22.50
23.34
3,205,806
+1.18(+5.32%)
Jan 05, 2009
21.04
22.16
20.76
22.16
5,828,434
+1.05(+4.97%)
Jan 02, 2009
19.85
21.29
19.85
21.11
0
+1.36(+6.89%)
Jan 01, 2009
19.15
20.05
18.90
19.75
0
+0.00(+0.00%)
Dec 31, 2008
19.15
20.05
18.90
19.75
1,337,015
+0.47(+2.44%)
Dec 30, 2008
18.62
19.28
18.20
19.28
1,382,595
+0.44(+2.34%)
Dec 29, 2008
18.71
19.00
18.22
18.84
1,446,675
+0.52(+2.84%)
Dec 26, 2008
17.54
18.36
17.36
18.32
0
+0.95(+5.47%)
Dec 24, 2008
17.75
17.75
16.98
17.37
1,487,491
-0.62(-3.45%)
Dec 23, 2008
19.13
19.13
17.56
17.99
2,941,249
-0.51(-2.76%)
Dec 22, 2008
19.70
20.05
17.91
18.50
2,134,060
-1.53(-7.64%)
Dec 19, 2008
19.80
20.51
19.58
20.03
2,104,276
+0.35(+1.78%)
Dec 18, 2008
20.89
21.04
19.27
19.68
2,107,479
-1.24(-5.93%)
Dec 17, 2008
20.46
21.74
20.12
20.92
2,537,404
+0.17(+0.82%)
Dec 16, 2008
20.53
20.97
19.73
20.75
2,468,025
+0.63(+3.13%)
Dec 15, 2008
22.07
22.50
19.65
20.12
1,890,882
-0.79(-3.78%)
Dec 12, 2008
20.12
21.20
20.04
20.91
0
-0.89(-4.08%)
Dec 11, 2008
21.87
23.93
21.28
21.80
3,926,710
+0.26(+1.21%)
Dec 10, 2008
20.11
22.11
20.11
21.54
2,286,310
+2.02(+10.35%)
Dec 09, 2008
18.97
20.51
18.50
19.52
1,626,893
+0.45(+2.36%)
Dec 08, 2008
17.55
19.65
17.55
19.07
1,764,343
+2.11(+12.44%)
Dec 05, 2008
16.52
17.02
15.45
16.96
0
-0.29(-1.68%)
Dec 04, 2008
19.74
20.12
16.61
17.25
2,440,049
-3.01(-14.86%)
Dec 03, 2008
19.60
20.64
19.22
20.26
1,721,523
-0.10(-0.49%)
Dec 02, 2008
19.84
20.48
18.61
20.36
3,105,998
+0.93(+4.79%)
Dec 01, 2008
21.31
21.42
19.32
19.43
2,012,993
-3.15(-13.95%)
Nov 28, 2008
22.66
23.30
22.09
22.58
1,514,457
-0.55(-2.38%)
Nov 26, 2008
19.52
23.62
18.96
23.13
3,653,103
+3.42(+17.35%)
Nov 25, 2008
19.60
19.96
18.47
19.71
2,692,516
+0.28(+1.44%)
Nov 24, 2008
18.39
19.94
18.39
19.43
2,442,042
+1.61(+9.03%)
Nov 21, 2008
16.21
18.96
15.90
17.82
2,420,003
+2.20(+14.08%)
Nov 20, 2008
18.27
18.55
15.54
15.62
3,110,752
-3.43(-18.01%)
Nov 19, 2008
20.04
20.49
18.84
19.05
2,459,384
-1.03(-5.13%)
Nov 18, 2008
19.77
20.21
18.90
20.08
2,132,238
+0.30(+1.52%)
Nov 17, 2008
19.78
20.40
19.04
19.78
1,982,143
-0.11(-0.55%)
Nov 14, 2008
19.75
21.04
19.51
19.89
0
-0.79(-3.82%)
Nov 13, 2008
19.16
20.73
17.44
20.68
3,077,498
+1.73(+9.13%)
Nov 12, 2008
20.76
20.95
18.86
18.95
2,186,222
-2.50(-11.66%)
Nov 11, 2008
22.00
22.15
20.71
21.45
1,651,201
-1.18(-5.21%)
Nov 10, 2008
23.45
24.33
22.07
22.63
1,592,072
+0.07(+0.31%)
Nov 07, 2008
21.90
22.93
21.61
22.56
0
+0.85(+3.92%)
Nov 06, 2008
23.87
23.98
21.17
21.71
3,118,593
-2.56(-10.55%)
Nov 05, 2008
23.34
25.04
23.17
24.27
2,995,571
-0.13(-0.53%)
Nov 04, 2008
23.34
24.64
22.91
24.40
2,470,703
+1.99(+8.88%)
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
.