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 (%)
Nov 30, 2005
45.71
46.70
45.19
46.26
1,200,400
+1.19(+2.64%)
Nov 29, 2005
45.28
46.25
44.86
45.07
705,000
-0.20(-0.44%)
Nov 28, 2005
47.35
47.36
45.00
45.27
1,577,300
-2.08(-4.39%)
Nov 25, 2005
46.70
47.37
46.62
47.35
652,300
+1.09(+2.36%)
Nov 23, 2005
46.29
46.39
45.62
46.26
1,378,100
-0.28(-0.60%)
Nov 22, 2005
46.00
46.55
45.47
46.54
1,832,200
+1.40(+3.10%)
Nov 21, 2005
43.40
45.15
43.20
45.14
1,037,600
+2.28(+5.32%)
Nov 18, 2005
43.98
44.01
42.59
42.86
993,600
-1.06(-2.41%)
Nov 17, 2005
44.65
44.70
43.62
43.92
1,447,200
+0.26(+0.60%)
Nov 16, 2005
42.60
43.84
42.07
43.66
1,020,800
+1.84(+4.40%)
Nov 15, 2005
41.93
43.47
41.63
41.82
1,117,700
-0.11(-0.26%)
Nov 14, 2005
42.40
42.98
41.26
41.93
1,001,400
-0.09(-0.21%)
Nov 11, 2005
40.50
42.20
40.49
42.02
1,431,700
+1.68(+4.16%)
Nov 10, 2005
42.87
42.87
39.98
40.34
2,272,100
-2.52(-5.88%)
Nov 09, 2005
44.10
44.26
42.79
42.86
2,119,800
-1.14(-2.59%)
Nov 08, 2005
44.30
44.56
43.70
44.00
954,000
-0.30(-0.68%)
Nov 07, 2005
44.87
44.95
43.51
44.30
1,173,900
-0.56(-1.25%)
Nov 04, 2005
46.39
46.39
44.45
44.86
842,700
-1.53(-3.30%)
Nov 03, 2005
46.40
46.86
45.90
46.39
786,000
+0.30(+0.65%)
Nov 02, 2005
45.32
46.16
44.71
46.09
976,800
+0.76(+1.68%)
Nov 01, 2005
45.33
45.70
44.55
45.33
1,056,700
+0.00(+0.00%)
Oct 31, 2005
45.23
46.19
44.57
45.33
906,100
+0.21(+0.47%)
Oct 28, 2005
44.10
45.44
42.28
45.12
1,351,200
+0.77(+1.74%)
Oct 27, 2005
46.20
46.20
43.78
44.35
1,668,100
-1.90(-4.11%)
Oct 26, 2005
46.50
47.76
46.00
46.25
1,380,500
-0.25(-0.54%)
Oct 25, 2005
45.81
46.81
45.08
46.50
1,311,400
+0.82(+1.80%)
Oct 24, 2005
43.26
45.68
42.77
45.68
1,130,800
+2.42(+5.59%)
Oct 21, 2005
43.31
44.17
43.01
43.26
1,021,300
-0.08(-0.18%)
Oct 20, 2005
44.50
44.69
42.76
43.34
1,416,700
-1.54(-3.43%)
Oct 19, 2005
44.24
45.01
42.54
44.88
1,901,100
+0.65(+1.47%)
Oct 18, 2005
47.47
47.48
44.22
44.23
1,706,000
-3.23(-6.81%)
Oct 17, 2005
46.00
47.70
45.76
47.46
1,723,400
+2.07(+4.56%)
Oct 14, 2005
44.52
45.86
44.48
45.39
2,070,300
+0.88(+1.98%)
Oct 13, 2005
45.60
45.87
43.25
44.51
2,112,800
-2.13(-4.57%)
Oct 12, 2005
48.77
49.69
46.40
46.64
2,693,500
-1.04(-2.18%)
Oct 11, 2005
44.98
48.59
44.91
47.68
3,971,100
+3.38(+7.63%)
Oct 10, 2005
44.80
44.80
43.37
44.30
957,600
-0.33(-0.74%)
Oct 07, 2005
44.50
44.92
43.60
44.63
1,476,400
+0.82(+1.87%)
Oct 06, 2005
45.00
45.42
42.10
43.81
2,491,800
-2.02(-4.41%)
Oct 05, 2005
47.95
48.09
45.50
45.83
1,927,900
-1.82(-3.82%)
Oct 04, 2005
49.60
49.61
47.24
47.65
1,527,000
-2.20(-4.41%)
Oct 03, 2005
49.39
50.32
49.18
49.85
2,216,600
+0.75(+1.53%)
Sep 30, 2005
50.03
50.03
48.91
49.10
945,800
-0.96(-1.92%)
Sep 29, 2005
50.66
50.90
49.62
50.06
1,328,800
-0.24(-0.48%)
Sep 28, 2005
49.10
50.60
48.76
50.30
1,719,000
+1.71(+3.52%)
Sep 27, 2005
49.37
49.60
48.40
48.59
1,248,600
-0.78(-1.58%)
Sep 26, 2005
47.89
49.53
47.70
49.37
1,123,700
+1.48(+3.09%)
Sep 23, 2005
47.89
48.91
47.47
47.89
774,500
-0.90(-1.84%)
Sep 22, 2005
49.93
50.58
48.03
48.79
1,489,400
-1.13(-2.26%)
Sep 21, 2005
49.50
50.84
49.50
49.92
1,644,900
+1.11(+2.27%)
Sep 20, 2005
49.66
50.70
48.23
48.81
1,419,200
-1.03(-2.07%)
Sep 19, 2005
48.90
50.22
48.81
49.84
1,682,400
+2.84(+6.04%)
Sep 16, 2005
47.11
47.54
46.57
47.00
953,200
+0.02(+0.04%)
Sep 15, 2005
46.65
47.45
46.52
46.98
1,032,300
+0.41(+0.88%)
Sep 14, 2005
46.19
46.78
45.80
46.57
708,800
+0.72(+1.57%)
Sep 13, 2005
46.10
46.45
45.74
45.85
976,400
-0.15(-0.33%)
Sep 12, 2005
47.15
47.16
45.87
46.00
708,600
-1.20(-2.54%)
Sep 09, 2005
46.40
47.45
46.40
47.20
869,300
+1.01(+2.19%)
Sep 08, 2005
46.50
46.87
46.09
46.19
747,200
-0.21(-0.45%)
Sep 07, 2005
46.49
47.45
46.04
46.40
814,300
+0.08(+0.17%)
Sep 06, 2005
46.32
46.56
45.49
46.32
676,200
+0.46(+1.00%)
Sep 02, 2005
47.16
47.17
45.49
45.86
968,800
-1.31(-2.78%)
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
.