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, 2018
19.80
20.57
19.77
20.20
7,414,425
+0.77(+3.96%)
Oct 30, 2018
18.93
19.48
18.78
19.43
4,913,662
+0.33(+1.73%)
Oct 29, 2018
20.06
20.44
18.67
19.10
5,320,407
-0.95(-4.74%)
Oct 26, 2018
20.31
20.52
19.82
20.05
3,235,800
-0.61(-2.95%)
Oct 25, 2018
21.00
21.08
20.36
20.66
4,588,988
+0.02(+0.10%)
Oct 24, 2018
22.66
22.77
20.57
20.64
6,257,018
-1.79(-7.98%)
Oct 23, 2018
22.32
22.75
21.88
22.43
4,764,782
-0.48(-2.10%)
Oct 22, 2018
23.62
23.62
22.68
22.91
3,750,650
-0.71(-3.01%)
Oct 19, 2018
23.96
24.50
23.45
23.62
3,079,700
-0.32(-1.34%)
Oct 18, 2018
24.19
24.27
23.65
23.94
4,199,377
-0.60(-2.44%)
Oct 17, 2018
25.24
25.28
24.08
24.54
3,632,500
-0.80(-3.16%)
Oct 16, 2018
25.42
25.65
25.06
25.34
2,800,362
+0.08(+0.32%)
Oct 15, 2018
25.30
25.63
24.88
25.26
2,649,653
+0.06(+0.24%)
Oct 12, 2018
25.71
25.71
24.81
25.20
3,634,800
+0.02(+0.08%)
Oct 11, 2018
26.48
26.50
25.07
25.18
4,250,372
-1.44(-5.41%)
Oct 10, 2018
28.10
28.15
26.61
26.62
3,770,849
-1.50(-5.33%)
Oct 09, 2018
28.08
28.52
27.80
28.12
2,579,995
+0.18(+0.64%)
Oct 08, 2018
28.06
28.12
27.58
27.94
2,714,806
-0.38(-1.34%)
Oct 05, 2018
28.49
28.80
28.01
28.32
2,789,000
-0.20(-0.70%)
Oct 04, 2018
29.39
29.47
28.42
28.52
2,365,527
-1.00(-3.39%)
Oct 03, 2018
28.65
29.63
28.47
29.52
3,403,719
+0.96(+3.36%)
Oct 02, 2018
29.10
29.17
28.50
28.56
2,586,648
-0.44(-1.52%)
Oct 01, 2018
28.94
29.13
28.57
29.00
2,632,389
+0.17(+0.59%)
Sep 28, 2018
29.21
29.53
28.75
28.83
3,255,200
-0.44(-1.50%)
Sep 27, 2018
29.05
29.39
28.88
29.27
2,650,046
+0.65(+2.27%)
Sep 26, 2018
28.96
29.24
28.57
28.62
1,803,193
-0.63(-2.15%)
Sep 25, 2018
29.98
30.10
29.20
29.25
2,629,856
-0.52(-1.75%)
Sep 24, 2018
29.48
30.14
29.37
29.77
2,769,832
+0.74(+2.55%)
Sep 21, 2018
28.53
29.14
28.31
29.03
3,086,500
+0.59(+2.07%)
Sep 20, 2018
29.27
29.36
28.38
28.44
2,261,940
-0.47(-1.63%)
Sep 19, 2018
27.73
29.05
27.72
28.91
2,548,543
+1.22(+4.41%)
Sep 18, 2018
27.34
27.74
27.34
27.69
1,878,344
+0.67(+2.48%)
Sep 17, 2018
27.33
27.59
26.98
27.02
1,531,152
-0.19(-0.70%)
Sep 14, 2018
26.69
27.50
26.69
27.21
1,926,700
+0.57(+2.14%)
Sep 13, 2018
26.90
27.00
26.23
26.64
3,616,416
-0.37(-1.37%)
Sep 12, 2018
26.99
27.25
26.81
27.01
2,495,816
+0.25(+0.93%)
Sep 11, 2018
26.35
27.02
26.32
26.76
2,650,702
+0.36(+1.36%)
Sep 10, 2018
26.51
26.76
26.35
26.40
1,899,673
+0.02(+0.08%)
Sep 07, 2018
26.37
26.50
25.95
26.38
2,344,800
-0.28(-1.05%)
Sep 06, 2018
27.53
27.53
26.57
26.66
2,264,609
-0.96(-3.48%)
Sep 05, 2018
26.84
27.75
26.70
27.62
2,229,702
+0.53(+1.96%)
Sep 04, 2018
27.42
27.76
26.89
27.09
1,970,944
-0.19(-0.70%)
Aug 31, 2018
27.28
27.28
27.28
0
-0.28(-1.02%)
Aug 30, 2018
27.84
27.90
27.29
27.56
2,832,455
-0.18(-0.65%)
Aug 29, 2018
27.73
27.95
27.55
27.74
1,784,586
+0.27(+0.98%)
Aug 28, 2018
27.89
28.10
27.41
27.47
1,599,216
-0.40(-1.44%)
Aug 27, 2018
27.92
28.20
27.80
27.87
1,624,027
+0.01(+0.04%)
Aug 24, 2018
27.84
28.28
27.76
27.86
1,853,400
+0.42(+1.53%)
Aug 23, 2018
27.29
27.55
26.94
27.44
1,815,185
-0.05(-0.18%)
Aug 22, 2018
27.15
27.63
27.15
27.49
1,569,654
+0.59(+2.19%)
Aug 21, 2018
26.69
27.09
26.67
26.90
1,636,673
+0.56(+2.13%)
Aug 20, 2018
26.26
26.63
26.26
26.34
1,728,916
-0.02(-0.08%)
Aug 17, 2018
26.03
26.41
25.80
26.36
2,285,800
+0.45(+1.74%)
Aug 16, 2018
26.07
26.37
25.85
25.91
2,200,453
+0.03(+0.12%)
Aug 15, 2018
26.58
26.62
25.26
25.88
2,926,897
-1.01(-3.76%)
Aug 14, 2018
27.42
27.56
26.85
26.89
2,152,855
-0.10(-0.37%)
Aug 13, 2018
27.78
27.96
26.95
26.99
2,004,697
-0.89(-3.19%)
Aug 10, 2018
27.44
28.04
27.29
27.88
2,289,600
+0.37(+1.34%)
Aug 09, 2018
27.96
28.05
27.36
27.51
2,018,610
-0.44(-1.57%)
Aug 08, 2018
28.14
28.27
27.32
27.95
2,381,339
-0.46(-1.62%)
Aug 07, 2018
28.45
29.16
28.12
28.41
2,139,087
+0.25(+0.89%)
Aug 06, 2018
27.61
28.34
27.51
28.16
2,159,742
+0.66(+2.40%)
Aug 03, 2018
27.82
27.99
26.89
27.50
3,152,800
-0.46(-1.65%)
Aug 02, 2018
28.38
28.75
27.92
27.96
3,533,210
-0.72(-2.51%)
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
.