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, 2016
41.15
41.23
40.33
40.59
2,875,200
-0.80(-1.93%)
Oct 28, 2016
41.89
42.80
41.11
41.39
2,540,562
-0.54(-1.29%)
Oct 27, 2016
42.50
42.74
41.81
41.93
2,095,218
-0.32(-0.76%)
Oct 26, 2016
41.41
42.30
40.64
42.25
3,154,802
+0.25(+0.60%)
Oct 25, 2016
42.80
43.07
41.83
42.00
2,432,679
-1.13(-2.62%)
Oct 24, 2016
43.17
43.37
42.21
43.13
1,674,515
-0.10(-0.23%)
Oct 21, 2016
43.46
43.57
42.97
43.23
2,020,899
-0.79(-1.79%)
Oct 20, 2016
43.57
44.05
43.09
44.02
2,241,631
-0.16(-0.36%)
Oct 19, 2016
43.12
44.53
43.10
44.18
2,765,091
+1.65(+3.88%)
Oct 18, 2016
43.48
43.50
42.03
42.53
2,673,440
-0.33(-0.77%)
Oct 17, 2016
42.48
43.20
42.41
42.86
2,142,850
+0.29(+0.68%)
Oct 14, 2016
43.29
43.33
42.35
42.57
2,029,461
-0.57(-1.32%)
Oct 13, 2016
42.82
43.46
42.34
43.14
1,983,370
-0.14(-0.32%)
Oct 12, 2016
42.89
43.69
42.41
43.28
1,846,222
+0.19(+0.44%)
Oct 11, 2016
43.47
43.54
42.76
43.09
2,420,194
-0.59(-1.35%)
Oct 10, 2016
43.58
44.32
43.56
43.68
2,254,609
+0.52(+1.20%)
Oct 07, 2016
43.18
43.64
42.63
43.16
2,315,693
-0.02(-0.05%)
Oct 06, 2016
43.54
43.79
42.41
43.18
1,687,024
-0.13(-0.30%)
Oct 05, 2016
42.99
43.89
42.49
43.31
3,198,428
+1.19(+2.83%)
Oct 04, 2016
43.41
43.46
41.73
42.12
2,306,642
-1.06(-2.45%)
Oct 03, 2016
43.42
43.48
42.39
43.18
2,206,164
-0.28(-0.64%)
Sep 30, 2016
43.37
43.88
42.82
43.46
2,230,650
+0.68(+1.59%)
Sep 29, 2016
42.04
43.39
41.70
42.78
4,038,297
+0.75(+1.78%)
Sep 28, 2016
39.83
42.10
39.37
42.03
3,749,554
+2.53(+6.41%)
Sep 27, 2016
40.37
40.37
39.25
39.50
2,381,156
-1.59(-3.87%)
Sep 26, 2016
41.78
42.02
41.02
41.09
2,376,368
-0.55(-1.32%)
Sep 23, 2016
43.00
43.52
41.38
41.64
1,989,880
-1.66(-3.83%)
Sep 22, 2016
43.16
43.87
42.76
43.30
2,710,760
+0.91(+2.15%)
Sep 21, 2016
41.93
42.43
41.55
42.39
2,075,025
+1.20(+2.91%)
Sep 20, 2016
41.78
42.16
41.16
41.19
2,012,818
-0.78(-1.86%)
Sep 19, 2016
42.15
42.59
41.68
41.97
3,306,951
+0.13(+0.31%)
Sep 16, 2016
40.50
41.91
40.31
41.84
6,041,481
+0.67(+1.63%)
Sep 15, 2016
40.99
42.04
40.88
41.17
2,654,759
+0.52(+1.28%)
Sep 14, 2016
41.90
42.33
40.43
40.65
3,230,836
-1.43(-3.40%)
Sep 13, 2016
43.53
43.57
41.97
42.08
1,978,435
-2.15(-4.86%)
Sep 12, 2016
44.04
44.76
43.43
44.23
1,747,306
-0.30(-0.67%)
Sep 09, 2016
45.38
45.70
44.52
44.53
3,339,010
-1.48(-3.22%)
Sep 08, 2016
45.32
46.25
44.93
46.01
2,934,523
+1.10(+2.45%)
Sep 07, 2016
45.15
45.28
44.43
44.91
2,065,868
+0.02(+0.04%)
Sep 06, 2016
44.94
45.24
44.07
44.89
1,803,773
-0.01(-0.02%)
Sep 02, 2016
44.46
44.90
44.90
44.90
2,261,000
+0.78(+1.77%)
Sep 01, 2016
43.10
44.14
42.84
44.12
2,191,417
+0.76(+1.75%)
Aug 31, 2016
44.21
44.48
43.09
43.36
2,347,375
-1.21(-2.71%)
Aug 30, 2016
45.34
45.68
44.19
44.57
1,449,511
-0.46(-1.02%)
Aug 29, 2016
44.15
45.13
43.91
45.03
2,131,082
+0.88(+1.99%)
Aug 26, 2016
44.53
45.38
43.75
44.15
3,193,566
-0.16(-0.36%)
Aug 25, 2016
45.14
45.15
43.96
44.31
2,951,285
-0.80(-1.77%)
Aug 24, 2016
45.31
45.59
44.95
45.11
1,823,545
-0.61(-1.33%)
Aug 23, 2016
44.95
46.30
44.83
45.72
2,197,249
+0.68(+1.51%)
Aug 22, 2016
45.76
45.76
44.94
45.04
2,181,557
-1.36(-2.93%)
Aug 19, 2016
46.58
46.61
45.94
46.40
1,947,301
-0.38(-0.81%)
Aug 18, 2016
46.29
46.83
45.94
46.78
2,469,699
+0.84(+1.83%)
Aug 17, 2016
46.21
46.26
45.27
45.94
2,279,940
-0.23(-0.50%)
Aug 16, 2016
46.80
46.87
45.56
46.17
2,376,823
-0.79(-1.68%)
Aug 15, 2016
46.86
47.45
46.72
46.96
3,056,524
+0.08(+0.17%)
Aug 12, 2016
47.40
47.56
46.59
46.88
1,955,989
-0.33(-0.70%)
Aug 11, 2016
45.76
47.48
45.60
47.21
3,901,712
+1.84(+4.06%)
Aug 10, 2016
46.31
46.72
45.32
45.37
2,415,222
-0.73(-1.58%)
Aug 09, 2016
46.53
46.76
45.63
46.10
1,983,751
-0.12(-0.26%)
Aug 08, 2016
45.74
46.78
45.74
46.22
2,945,711
+0.94(+2.08%)
Aug 05, 2016
45.38
45.74
44.34
45.28
3,671,211
-0.40(-0.88%)
Aug 04, 2016
44.44
46.62
44.25
45.68
5,344,055
+1.02(+2.28%)
Aug 03, 2016
40.83
44.77
40.83
44.66
7,115,791
+3.11(+7.48%)
Aug 02, 2016
41.31
41.90
40.44
41.55
4,290,358
+0.26(+0.63%)
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
.