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, 2009
42.17
42.59
41.59
42.28
1,245,801
-0.14(-0.33%)
Nov 27, 2009
41.93
42.90
41.21
42.42
732,034
-1.31(-3.00%)
Nov 25, 2009
43.31
43.83
42.21
43.73
1,545,360
+0.85(+1.98%)
Nov 24, 2009
41.85
43.20
41.05
42.88
2,431,080
+0.91(+2.17%)
Nov 23, 2009
42.54
43.06
41.74
41.97
1,944,307
+0.85(+2.07%)
Nov 20, 2009
42.13
42.13
40.79
41.12
2,252,548
-1.26(-2.97%)
Nov 19, 2009
43.58
43.79
42.14
42.38
1,219,960
-1.57(-3.57%)
Nov 18, 2009
44.09
44.46
43.39
43.95
1,789,585
+0.00(+0.00%)
Nov 17, 2009
45.23
45.93
43.63
43.95
2,182,058
-1.41(-3.11%)
Nov 16, 2009
44.79
45.79
44.79
45.36
1,326,703
+1.18(+2.67%)
Nov 13, 2009
43.61
44.41
43.30
44.18
1,334,404
+0.38(+0.87%)
Nov 12, 2009
45.75
45.90
43.47
43.80
1,584,947
-2.27(-4.93%)
Nov 11, 2009
46.24
46.67
45.77
46.07
1,675,231
+0.44(+0.96%)
Nov 10, 2009
44.55
45.76
44.55
45.63
1,922,479
+0.54(+1.20%)
Nov 09, 2009
43.42
45.11
43.42
45.09
1,510,518
+2.22(+5.18%)
Nov 06, 2009
42.80
43.65
42.41
42.87
1,240,925
-0.01(-0.02%)
Nov 05, 2009
42.45
43.44
41.61
42.88
1,967,657
+0.74(+1.76%)
Nov 04, 2009
43.92
44.35
41.99
42.14
3,271,447
-1.22(-2.81%)
Nov 03, 2009
41.22
43.79
40.81
43.36
2,329,295
+1.51(+3.61%)
Nov 02, 2009
41.72
42.72
40.91
41.85
2,029,535
+0.83(+2.02%)
Oct 30, 2009
43.47
43.47
40.14
41.02
2,160,899
-2.61(-5.98%)
Oct 29, 2009
42.55
44.39
42.55
43.63
1,947,378
+1.61(+3.83%)
Oct 28, 2009
44.85
44.92
41.87
42.02
2,460,161
-3.28(-7.24%)
Oct 27, 2009
45.54
46.30
44.76
45.30
1,652,853
+0.05(+0.11%)
Oct 26, 2009
46.53
47.76
44.77
45.25
1,339,140
-0.83(-1.80%)
Oct 23, 2009
46.06
46.22
45.45
46.08
2,505,929
-1.42(-2.99%)
Oct 22, 2009
47.44
48.61
45.54
47.50
3,298,866
-0.54(-1.12%)
Oct 21, 2009
49.17
50.28
47.92
48.04
2,524,697
-1.12(-2.28%)
Oct 20, 2009
48.05
49.16
47.99
49.16
1,477,933
-0.09(-0.18%)
Oct 19, 2009
48.16
49.30
47.84
49.25
1,278,038
+1.31(+2.73%)
Oct 16, 2009
48.50
48.78
47.51
47.94
2,168,612
-0.59(-1.22%)
Oct 15, 2009
48.18
48.80
47.53
48.53
2,576,425
+0.81(+1.70%)
Oct 14, 2009
48.03
48.68
47.27
47.72
1,937,564
+1.09(+2.34%)
Oct 13, 2009
45.87
46.72
44.96
46.63
1,503,512
+0.72(+1.57%)
Oct 12, 2009
46.91
47.29
45.66
45.91
1,392,686
+0.25(+0.55%)
Oct 09, 2009
45.94
46.24
45.05
45.66
1,163,043
-0.29(-0.63%)
Oct 08, 2009
45.51
46.42
45.18
45.95
1,739,506
+0.99(+2.20%)
Oct 07, 2009
45.73
45.85
44.28
44.96
2,141,123
-0.80(-1.75%)
Oct 06, 2009
45.19
46.99
45.06
45.76
3,015,605
+1.98(+4.52%)
Oct 05, 2009
41.53
43.89
41.31
43.78
2,257,250
+2.25(+5.42%)
Oct 02, 2009
40.61
41.97
40.41
41.53
1,763,603
+0.15(+0.36%)
Oct 01, 2009
42.38
42.75
41.30
41.38
1,801,493
-1.18(-2.77%)
Sep 30, 2009
42.40
42.98
41.34
42.56
1,743,946
+0.36(+0.85%)
Sep 29, 2009
41.51
42.49
41.39
42.20
1,594,702
+0.32(+0.76%)
Sep 28, 2009
41.40
42.15
41.03
41.88
1,931,993
+0.69(+1.68%)
Sep 25, 2009
41.19
41.57
40.45
41.19
2,158,275
-0.06(-0.15%)
Sep 24, 2009
42.94
43.18
40.89
41.25
2,345,654
-1.75(-4.07%)
Sep 23, 2009
43.99
44.21
42.21
43.00
1,420,762
-0.95(-2.16%)
Sep 22, 2009
44.59
44.59
43.56
43.95
1,759,482
+0.50(+1.15%)
Sep 21, 2009
43.24
43.58
42.72
43.45
1,384,760
-0.56(-1.27%)
Sep 18, 2009
45.05
45.30
43.69
44.01
1,586,470
-0.80(-1.79%)
Sep 17, 2009
46.30
46.55
43.44
44.81
3,120,656
-0.88(-1.93%)
Sep 16, 2009
44.50
46.62
44.50
45.69
1,807,496
+0.64(+1.42%)
Sep 15, 2009
44.20
46.00
44.13
45.05
1,888,720
+0.95(+2.15%)
Sep 14, 2009
42.33
44.17
42.03
44.10
1,352,555
+1.11(+2.58%)
Sep 11, 2009
42.76
44.47
42.60
42.99
1,616,326
+0.49(+1.15%)
Sep 10, 2009
41.41
42.54
40.41
42.50
1,671,983
+1.58(+3.86%)
Sep 09, 2009
40.51
41.43
40.19
40.92
949,037
+0.53(+1.31%)
Sep 08, 2009
39.81
40.87
39.81
40.39
1,149,392
+1.27(+3.25%)
Sep 04, 2009
37.95
39.20
37.76
39.12
717,268
+1.07(+2.81%)
Sep 03, 2009
38.48
38.66
37.85
38.05
999,573
+0.03(+0.08%)
Sep 02, 2009
38.34
38.86
37.88
38.02
1,303,883
-0.39(-1.02%)
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
.