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, 2017
40.07
40.20
39.48
40.08
1,867,212
-0.04(-0.10%)
Jan 30, 2017
41.63
41.63
39.81
40.12
2,100,961
-1.66(-3.97%)
Jan 27, 2017
41.89
42.15
41.44
41.78
1,078,320
-0.38(-0.90%)
Jan 26, 2017
42.69
43.01
42.00
42.16
1,889,119
-0.34(-0.80%)
Jan 25, 2017
42.45
42.91
42.26
42.50
1,613,530
+0.08(+0.19%)
Jan 24, 2017
41.61
42.63
41.11
42.42
2,054,590
+1.26(+3.06%)
Jan 23, 2017
41.35
41.54
40.87
41.16
1,609,234
-0.66(-1.58%)
Jan 20, 2017
42.12
42.77
41.64
41.82
1,430,835
+0.20(+0.48%)
Jan 19, 2017
41.77
42.09
41.31
41.62
1,379,523
-0.05(-0.12%)
Jan 18, 2017
41.63
42.11
41.32
41.67
1,688,365
-0.44(-1.04%)
Jan 17, 2017
42.57
43.00
42.02
42.11
1,651,026
+0.21(+0.50%)
Jan 13, 2017
41.90
41.90
41.90
0
-0.60(-1.41%)
Jan 12, 2017
42.65
43.10
42.19
42.50
1,596,809
+0.35(+0.83%)
Jan 11, 2017
41.87
42.30
41.46
42.15
1,748,383
+0.54(+1.30%)
Jan 10, 2017
42.40
42.45
41.45
41.61
2,203,119
-0.71(-1.68%)
Jan 09, 2017
42.49
42.74
41.79
42.32
2,141,831
-0.65(-1.51%)
Jan 06, 2017
43.07
43.64
42.87
42.97
2,070,422
-0.01(-0.02%)
Jan 05, 2017
42.75
43.09
41.89
42.98
2,563,015
+0.49(+1.15%)
Jan 04, 2017
41.96
43.10
41.76
42.49
3,092,206
+0.33(+0.78%)
Jan 03, 2017
41.45
42.25
41.04
42.16
3,974,706
+1.66(+4.10%)
Dec 30, 2016
40.50
40.50
40.50
0
-0.74(-1.79%)
Dec 29, 2016
41.51
41.70
40.95
41.24
1,915,957
-0.42(-1.01%)
Dec 28, 2016
42.39
42.47
41.55
41.66
1,369,407
-0.61(-1.44%)
Dec 27, 2016
42.66
42.68
42.00
42.27
1,486,564
-0.13(-0.31%)
Dec 23, 2016
42.40
42.40
42.40
0
-0.10(-0.24%)
Dec 22, 2016
43.51
43.80
42.47
42.50
2,810,138
-0.98(-2.25%)
Dec 21, 2016
44.10
44.21
43.16
43.48
2,331,852
-0.27(-0.62%)
Dec 20, 2016
45.17
45.17
43.63
43.75
2,263,944
-1.25(-2.78%)
Dec 19, 2016
45.08
45.21
44.43
45.00
1,734,500
-0.08(-0.18%)
Dec 16, 2016
45.32
45.53
44.01
45.08
5,362,321
-0.04(-0.09%)
Dec 15, 2016
45.06
45.31
44.58
45.12
3,481,211
-0.76(-1.66%)
Dec 14, 2016
47.00
47.34
45.81
45.88
1,969,613
-2.00(-4.18%)
Dec 13, 2016
47.00
47.96
45.79
47.88
2,572,103
+1.26(+2.70%)
Dec 12, 2016
49.58
50.00
46.45
46.62
3,903,888
-1.20(-2.51%)
Dec 09, 2016
47.93
48.30
47.36
47.82
1,939,880
+0.17(+0.36%)
Dec 08, 2016
47.36
47.78
46.27
47.65
1,573,659
+0.69(+1.47%)
Dec 07, 2016
46.75
47.45
46.35
46.96
2,821,369
-0.22(-0.47%)
Dec 06, 2016
45.04
47.34
44.63
47.18
3,418,247
+1.55(+3.40%)
Dec 05, 2016
46.57
46.73
45.55
45.63
1,930,604
-0.32(-0.70%)
Dec 02, 2016
45.74
46.95
45.55
45.95
2,605,466
-0.16(-0.35%)
Dec 01, 2016
46.54
47.32
45.59
46.11
4,224,482
+0.89(+1.97%)
Nov 30, 2016
41.73
45.87
41.71
45.22
6,983,964
+6.12(+15.65%)
Nov 29, 2016
38.84
39.86
38.52
39.10
3,916,762
-0.73(-1.83%)
Nov 28, 2016
41.68
41.78
39.76
39.83
2,318,912
-1.44(-3.49%)
Nov 25, 2016
41.61
41.86
41.02
41.27
1,008,509
-0.75(-1.78%)
Nov 23, 2016
42.02
42.02
42.02
0
+0.61(+1.47%)
Nov 22, 2016
42.26
42.28
40.40
41.41
2,352,027
-0.51(-1.22%)
Nov 21, 2016
41.40
42.23
41.40
41.92
2,136,692
+1.75(+4.36%)
Nov 18, 2016
39.97
40.75
39.59
40.17
2,833,482
+0.37(+0.93%)
Nov 17, 2016
40.68
41.30
39.64
39.80
2,141,743
-0.23(-0.57%)
Nov 16, 2016
40.35
40.53
39.60
40.03
1,680,616
-0.37(-0.92%)
Nov 15, 2016
39.32
40.45
39.12
40.40
3,385,156
+1.84(+4.77%)
Nov 14, 2016
37.61
38.59
37.32
38.56
2,738,149
+0.73(+1.93%)
Nov 11, 2016
38.44
38.78
37.17
37.83
2,259,907
-1.01(-2.60%)
Nov 10, 2016
38.95
40.15
38.74
38.84
4,948,513
+0.07(+0.18%)
Nov 09, 2016
37.73
39.27
37.59
38.77
3,225,174
+0.93(+2.46%)
Nov 08, 2016
37.99
38.17
37.37
37.84
5,075,623
-0.37(-0.97%)
Nov 07, 2016
38.66
38.89
37.90
38.21
4,752,183
+0.37(+0.98%)
Nov 04, 2016
38.96
39.22
37.80
37.84
4,696,711
-1.26(-3.22%)
Nov 03, 2016
39.58
40.03
38.76
39.10
3,707,922
-0.22(-0.56%)
Nov 02, 2016
40.85
41.30
38.62
39.32
6,171,530
-1.17(-2.89%)
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
.