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 30, 2015
40.41
41.17
39.38
40.19
2,765,115
-0.01(-0.02%)
Oct 29, 2015
39.69
40.73
39.60
40.20
2,547,314
+0.34(+0.85%)
Oct 28, 2015
39.37
40.65
38.56
39.86
2,923,245
+0.67(+1.71%)
Oct 27, 2015
38.25
39.24
37.98
39.19
3,873,952
+0.05(+0.13%)
Oct 26, 2015
39.23
39.46
38.52
39.14
2,233,224
-0.25(-0.63%)
Oct 23, 2015
38.89
39.85
38.29
39.39
1,781,553
+0.23(+0.59%)
Oct 22, 2015
38.86
39.86
38.73
39.16
2,993,745
+0.70(+1.82%)
Oct 21, 2015
39.82
39.88
38.38
38.46
3,048,126
-1.52(-3.80%)
Oct 20, 2015
39.54
40.67
39.30
39.98
1,876,820
+0.42(+1.06%)
Oct 19, 2015
39.64
40.75
39.13
39.56
2,131,432
-1.12(-2.75%)
Oct 16, 2015
40.31
41.06
39.82
40.68
3,696,153
+0.51(+1.27%)
Oct 15, 2015
38.26
40.36
37.99
40.17
3,694,080
+1.66(+4.31%)
Oct 14, 2015
38.17
38.96
37.96
38.51
2,372,014
+0.30(+0.79%)
Oct 13, 2015
37.83
38.98
37.59
38.21
2,436,992
-0.14(-0.37%)
Oct 12, 2015
38.84
38.92
37.81
38.35
1,909,397
-0.47(-1.21%)
Oct 09, 2015
38.60
39.02
37.74
38.82
3,415,469
+0.61(+1.60%)
Oct 08, 2015
37.05
38.58
36.61
38.21
3,516,353
+1.11(+2.99%)
Oct 07, 2015
37.77
38.05
36.41
37.10
5,533,278
+0.21(+0.57%)
Oct 06, 2015
36.41
37.72
36.20
36.89
5,769,467
+0.53(+1.46%)
Oct 05, 2015
35.90
36.80
35.74
36.36
4,067,686
+0.84(+2.36%)
Oct 02, 2015
33.35
35.62
33.12
35.52
3,418,663
+1.71(+5.06%)
Oct 01, 2015
33.67
34.22
33.31
33.81
3,743,897
+0.91(+2.77%)
Sep 30, 2015
32.50
33.36
32.06
32.90
2,373,121
+0.69(+2.14%)
Sep 29, 2015
31.68
32.68
31.52
32.21
3,132,511
+0.81(+2.58%)
Sep 28, 2015
32.82
33.01
31.36
31.40
3,139,777
-1.90(-5.71%)
Sep 25, 2015
33.77
34.14
33.00
33.30
2,824,450
-0.05(-0.15%)
Sep 24, 2015
32.85
33.63
32.51
33.35
3,112,776
+0.17(+0.51%)
Sep 23, 2015
33.92
34.26
33.11
33.18
1,886,917
-0.57(-1.69%)
Sep 22, 2015
32.88
34.18
32.86
33.75
3,536,009
+0.08(+0.24%)
Sep 21, 2015
34.21
34.25
33.28
33.67
2,519,546
-0.01(-0.03%)
Sep 18, 2015
34.44
34.85
33.34
33.68
4,335,266
-1.70(-4.80%)
Sep 17, 2015
35.92
36.54
35.05
35.38
4,034,382
-0.55(-1.53%)
Sep 16, 2015
34.45
36.02
34.33
35.93
5,023,810
+1.92(+5.65%)
Sep 15, 2015
33.70
34.36
33.43
34.01
2,440,724
+0.50(+1.49%)
Sep 14, 2015
33.97
33.99
33.22
33.51
2,732,461
-0.62(-1.82%)
Sep 11, 2015
33.76
34.25
33.24
34.13
3,908,106
-0.34(-0.99%)
Sep 10, 2015
34.22
34.87
33.85
34.47
4,979,769
+0.52(+1.53%)
Sep 09, 2015
34.57
35.76
33.79
33.95
4,072,181
-0.19(-0.56%)
Sep 08, 2015
33.49
34.45
32.89
34.14
3,828,406
+0.93(+2.80%)
Sep 04, 2015
32.41
33.21
33.21
33.21
3,122,800
+0.07(+0.21%)
Sep 03, 2015
33.09
34.40
32.51
33.14
3,316,770
+0.32(+0.98%)
Sep 02, 2015
32.45
32.87
31.12
32.82
3,644,573
+0.96(+3.01%)
Sep 01, 2015
32.29
33.32
31.52
31.86
5,759,108
-1.45(-4.35%)
Aug 31, 2015
31.04
33.68
30.44
33.31
5,124,872
+1.71(+5.41%)
Aug 28, 2015
30.38
32.31
30.32
31.60
7,266,437
+0.90(+2.93%)
Aug 27, 2015
29.15
31.78
28.91
30.70
5,860,797
+2.64(+9.41%)
Aug 26, 2015
27.85
28.15
27.00
28.06
4,437,728
+1.01(+3.73%)
Aug 25, 2015
29.26
29.26
27.03
27.05
3,463,234
-0.58(-2.10%)
Aug 24, 2015
28.84
29.87
26.78
27.63
7,626,058
-3.19(-10.35%)
Aug 21, 2015
32.13
32.78
30.75
30.82
5,342,927
-1.68(-5.17%)
Aug 20, 2015
33.82
34.02
32.49
32.50
3,628,278
-1.43(-4.21%)
Aug 19, 2015
34.88
35.19
32.88
33.93
4,245,342
-1.37(-3.88%)
Aug 18, 2015
35.37
35.59
34.73
35.30
2,502,252
-0.18(-0.51%)
Aug 17, 2015
35.86
36.28
35.19
35.48
2,431,609
-0.71(-1.96%)
Aug 14, 2015
36.03
36.61
35.30
36.19
2,478,594
+0.11(+0.30%)
Aug 13, 2015
36.07
36.49
35.42
36.08
2,385,443
-0.53(-1.45%)
Aug 12, 2015
35.16
36.68
35.14
36.61
3,546,250
+1.25(+3.54%)
Aug 11, 2015
34.59
35.45
34.30
35.36
2,595,626
-0.29(-0.81%)
Aug 10, 2015
34.36
35.73
33.22
35.65
4,710,077
+1.42(+4.15%)
Aug 07, 2015
34.62
35.40
34.02
34.23
3,788,463
-0.54(-1.55%)
Aug 06, 2015
32.53
34.85
32.21
34.77
4,450,950
+2.22(+6.82%)
Aug 05, 2015
33.74
34.23
31.53
32.55
9,545,032
-0.10(-0.31%)
Aug 04, 2015
32.63
33.38
32.24
32.65
5,843,494
+0.21(+0.65%)
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
.