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 (%)
Oct 31, 2003
19.90
19.98
19.66
19.86
308,600
-0.12(-0.60%)
Oct 30, 2003
19.93
20.02
19.73
19.98
432,100
-0.02(-0.10%)
Oct 29, 2003
19.91
20.09
19.89
20.00
332,000
+0.19(+0.96%)
Oct 28, 2003
19.77
19.88
19.69
19.82
367,500
+0.05(+0.25%)
Oct 27, 2003
19.64
19.86
19.57
19.77
288,200
+0.17(+0.87%)
Oct 24, 2003
19.73
19.73
19.52
19.59
219,400
-0.16(-0.78%)
Oct 23, 2003
19.73
19.77
19.45
19.75
258,400
-0.00(-0.03%)
Oct 22, 2003
20.00
20.06
19.75
19.75
248,800
-0.26(-1.30%)
Oct 21, 2003
19.93
20.05
19.82
20.02
135,100
+0.12(+0.58%)
Oct 20, 2003
20.08
20.08
19.80
19.90
330,300
-0.18(-0.90%)
Oct 17, 2003
20.23
20.25
20.09
20.08
194,100
-0.11(-0.54%)
Oct 16, 2003
20.00
20.14
19.95
20.19
150,500
+0.19(+0.92%)
Oct 15, 2003
20.33
20.33
19.94
20.00
414,300
-0.27(-1.33%)
Oct 14, 2003
20.45
20.45
20.07
20.27
289,900
-0.29(-1.41%)
Oct 13, 2003
20.50
20.57
20.36
20.57
353,500
+0.07(+0.32%)
Oct 10, 2003
20.21
20.50
20.14
20.50
241,400
+0.36(+1.79%)
Oct 09, 2003
20.09
20.18
19.95
20.14
251,900
-0.02(-0.10%)
Oct 08, 2003
20.14
20.25
20.18
20.16
163,400
+0.02(+0.07%)
Oct 07, 2003
19.95
20.14
19.68
20.14
236,300
+0.20(+0.98%)
Oct 06, 2003
19.76
19.95
19.73
19.95
294,500
+0.09(+0.45%)
Oct 03, 2003
20.00
20.00
19.75
19.86
259,200
-0.09(-0.45%)
Oct 02, 2003
19.64
19.90
19.54
19.95
353,600
+0.43(+2.23%)
Oct 01, 2003
19.18
19.55
19.14
19.52
339,300
+0.23(+1.19%)
Sep 30, 2003
19.00
19.57
19.05
19.29
333,700
+0.29(+1.53%)
Sep 29, 2003
18.62
19.05
18.62
19.00
227,700
+0.38(+2.01%)
Sep 26, 2003
18.93
18.88
18.52
18.62
229,700
-0.31(-1.66%)
Sep 25, 2003
19.00
19.12
18.80
18.93
320,600
-0.03(-0.16%)
Sep 24, 2003
18.84
19.33
18.85
18.96
467,500
+0.12(+0.66%)
Sep 23, 2003
18.66
18.87
18.70
18.84
365,400
+0.18(+0.94%)
Sep 22, 2003
18.68
18.90
18.61
18.66
223,300
-0.12(-0.67%)
Sep 19, 2003
18.57
18.91
18.65
18.79
285,200
+0.21(+1.16%)
Sep 18, 2003
18.88
18.86
18.43
18.57
582,200
-0.30(-1.59%)
Sep 17, 2003
19.34
19.32
18.98
18.88
262,000
-0.47(-2.43%)
Sep 16, 2003
19.38
19.38
19.27
19.34
342,700
-0.03(-0.15%)
Sep 15, 2003
19.50
19.52
19.36
19.38
417,200
-0.02(-0.13%)
Sep 12, 2003
19.50
19.55
19.34
19.40
157,100
-0.03(-0.15%)
Sep 11, 2003
19.50
19.55
19.34
19.43
252,800
-0.02(-0.10%)
Sep 10, 2003
19.45
19.51
19.23
19.45
289,500
+0.00(+0.00%)
Sep 09, 2003
19.62
19.62
19.39
19.45
734,100
-0.10(-0.51%)
Sep 08, 2003
19.12
19.61
19.12
19.55
328,800
+0.45(+2.36%)
Sep 05, 2003
19.24
19.32
19.00
19.10
178,800
-0.11(-0.57%)
Sep 04, 2003
19.37
19.50
19.14
19.21
375,700
-0.14(-0.72%)
Sep 03, 2003
19.40
19.50
19.23
19.35
406,200
-0.07(-0.39%)
Sep 02, 2003
19.64
19.70
19.23
19.43
267,200
-0.22(-1.12%)
Aug 29, 2003
19.58
19.65
19.27
19.64
178,400
-0.04(-0.18%)
Aug 28, 2003
19.40
19.72
19.33
19.68
573,200
+0.38(+1.97%)
Aug 27, 2003
19.45
19.52
19.30
19.30
412,500
-0.09(-0.49%)
Aug 26, 2003
19.45
19.49
19.20
19.39
200,700
-0.05(-0.23%)
Aug 25, 2003
19.73
19.77
19.30
19.44
349,500
-0.45(-2.29%)
Aug 22, 2003
20.15
20.16
19.75
19.89
198,600
-0.19(-0.95%)
Aug 21, 2003
19.84
20.09
19.75
20.09
478,600
+0.19(+0.93%)
Aug 20, 2003
19.60
19.99
19.57
19.90
280,800
+0.19(+0.96%)
Aug 19, 2003
19.65
19.79
19.50
19.71
355,400
-0.04(-0.23%)
Aug 18, 2003
19.65
19.85
19.62
19.75
375,800
+0.11(+0.53%)
Aug 15, 2003
19.30
19.90
19.30
19.65
279,900
+0.22(+1.13%)
Aug 14, 2003
19.60
19.72
19.23
19.43
547,500
-0.25(-1.30%)
Aug 13, 2003
19.53
19.80
19.14
19.68
786,200
+0.18(+0.92%)
Aug 12, 2003
19.25
19.50
19.14
19.50
480,500
+0.38(+1.96%)
Aug 11, 2003
18.61
19.24
18.61
19.13
687,000
+0.46(+2.49%)
Aug 08, 2003
18.84
18.84
18.41
18.66
321,400
-0.12(-0.64%)
Aug 07, 2003
18.40
18.79
18.34
18.79
337,200
+0.43(+2.37%)
Aug 06, 2003
18.00
18.36
17.93
18.35
289,900
+0.21(+1.19%)
Aug 05, 2003
18.13
18.48
18.00
18.14
412,900
+0.01(+0.03%)
Aug 04, 2003
18.23
18.24
18.09
18.13
520,100
-0.06(-0.33%)
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
.