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, 2008
22.13
24.66
20.97
22.98
0
+0.54(+2.41%)
Oct 30, 2008
21.00
22.49
20.59
22.44
2,796,572
+2.06(+10.11%)
Oct 29, 2008
20.59
22.11
20.38
20.38
3,912,743
+0.12(+0.59%)
Oct 28, 2008
19.39
20.30
18.16
20.26
2,075,351
+1.71(+9.22%)
Oct 27, 2008
19.70
20.27
18.51
18.55
2,018,535
-1.55(-7.71%)
Oct 24, 2008
18.07
20.44
17.78
20.10
0
-0.68(-3.27%)
Oct 23, 2008
20.61
21.67
19.10
20.78
3,504,641
+1.01(+5.11%)
Oct 22, 2008
22.00
22.00
18.76
19.77
3,502,082
-2.41(-10.87%)
Oct 21, 2008
22.64
23.60
21.85
22.18
2,153,305
-1.55(-6.53%)
Oct 20, 2008
21.27
23.82
21.26
23.73
2,247,910
+3.22(+15.70%)
Oct 17, 2008
19.77
22.43
19.26
20.51
0
+0.16(+0.79%)
Oct 16, 2008
19.44
20.55
18.09
20.35
3,131,268
+1.14(+5.93%)
Oct 15, 2008
21.96
22.54
18.90
19.21
2,906,418
-4.31(-18.32%)
Oct 14, 2008
23.99
25.75
22.73
23.52
3,489,952
+0.52(+2.26%)
Oct 13, 2008
20.92
23.48
20.87
23.00
2,591,100
+3.53(+18.13%)
Oct 10, 2008
19.22
21.39
17.33
19.47
0
-1.70(-8.03%)
Oct 09, 2008
23.66
24.12
20.90
21.17
3,057,410
-1.78(-7.76%)
Oct 08, 2008
22.25
24.42
21.00
22.95
5,298,809
-0.05(-0.22%)
Oct 07, 2008
25.26
25.75
22.50
23.00
2,982,677
-1.75(-7.07%)
Oct 06, 2008
26.40
26.40
22.30
24.75
3,108,910
-2.73(-9.93%)
Oct 03, 2008
27.32
29.48
26.74
27.48
0
+0.30(+1.10%)
Oct 02, 2008
29.40
29.74
26.96
27.18
3,609,563
-3.04(-10.06%)
Oct 01, 2008
31.08
31.28
29.27
30.22
3,915,789
-1.77(-5.53%)
Sep 30, 2008
30.74
32.08
30.25
31.99
2,222,197
+2.05(+6.85%)
Sep 29, 2008
32.94
32.94
28.00
29.94
3,105,744
-4.59(-13.29%)
Sep 26, 2008
34.40
35.11
33.31
34.53
0
-1.30(-3.63%)
Sep 25, 2008
36.60
37.12
35.33
35.83
3,028,994
-0.77(-2.10%)
Sep 24, 2008
39.41
39.88
36.41
36.60
3,014,019
-2.58(-6.58%)
Sep 23, 2008
40.32
41.81
39.06
39.18
2,664,013
-1.42(-3.50%)
Sep 22, 2008
40.84
42.10
39.56
40.60
2,335,351
+0.03(+0.07%)
Sep 19, 2008
39.50
49.50
37.03
40.57
0
+3.52(+9.50%)
Sep 18, 2008
35.99
37.89
34.59
37.05
3,236,637
+2.01(+5.74%)
Sep 17, 2008
35.20
36.52
33.52
35.04
3,669,562
-0.40(-1.13%)
Sep 16, 2008
32.77
35.44
31.00
35.44
3,282,616
+1.58(+4.67%)
Sep 15, 2008
34.51
35.44
33.32
33.86
3,611,152
-3.47(-9.30%)
Sep 12, 2008
36.00
37.71
35.59
37.33
0
+1.78(+5.01%)
Sep 11, 2008
36.50
36.53
34.86
35.55
5,063,441
-1.11(-3.03%)
Sep 10, 2008
36.38
37.37
35.69
36.66
4,861,452
+1.47(+4.18%)
Sep 09, 2008
38.95
38.95
35.05
35.19
6,051,498
-5.52(-13.56%)
Sep 08, 2008
43.00
43.23
40.45
40.71
3,339,427
-1.34(-3.19%)
Sep 05, 2008
40.25
42.09
39.15
42.05
0
+1.65(+4.08%)
Sep 04, 2008
38.88
41.04
38.62
40.40
4,855,903
+1.51(+3.88%)
Sep 03, 2008
40.44
41.16
38.12
38.89
4,683,209
-1.55(-3.83%)
Sep 02, 2008
43.26
44.49
39.98
40.44
4,103,342
-4.78(-10.57%)
Aug 29, 2008
46.13
46.13
44.97
45.22
0
-0.34(-0.75%)
Aug 28, 2008
47.78
47.86
44.33
45.56
2,900,957
-1.89(-3.98%)
Aug 27, 2008
46.88
49.12
46.88
47.45
2,229,926
+1.13(+2.44%)
Aug 26, 2008
45.08
46.71
45.08
46.32
2,103,130
+1.74(+3.90%)
Aug 25, 2008
44.59
45.32
43.83
44.58
1,293,008
-0.12(-0.27%)
Aug 22, 2008
45.46
45.46
43.17
44.70
0
-1.28(-2.78%)
Aug 21, 2008
46.41
47.07
45.68
45.98
1,938,494
+0.39(+0.86%)
Aug 20, 2008
44.05
45.80
43.68
45.59
3,489,073
+1.99(+4.56%)
Aug 19, 2008
42.33
43.96
41.99
43.60
3,202,431
+1.31(+3.10%)
Aug 18, 2008
44.62
45.12
41.86
42.29
2,555,734
-1.83(-4.15%)
Aug 15, 2008
43.63
44.59
42.80
44.12
0
-0.09(-0.20%)
Aug 14, 2008
44.10
44.55
42.85
44.21
2,864,269
-0.27(-0.61%)
Aug 13, 2008
43.04
44.80
42.20
44.48
2,702,353
+1.30(+3.01%)
Aug 12, 2008
42.87
44.09
42.70
43.18
2,466,544
+0.24(+0.56%)
Aug 11, 2008
42.46
43.19
41.13
42.94
2,281,856
+0.52(+1.23%)
Aug 08, 2008
43.44
43.62
42.05
42.42
2,541,114
-1.71(-3.87%)
Aug 07, 2008
45.59
46.27
44.02
44.13
2,412,519
-1.07(-2.37%)
Aug 06, 2008
44.03
45.52
43.77
45.20
2,232,253
+1.21(+2.75%)
Aug 05, 2008
43.47
44.72
42.50
43.99
4,006,190
-0.18(-0.41%)
Aug 04, 2008
48.35
48.36
43.25
44.17
4,236,394
-4.12(-8.53%)
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
.