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, 2011
44.00
46.20
43.97
45.80
3,471,635
+3.54(+8.38%)
Nov 29, 2011
41.31
42.72
41.09
42.26
3,083,800
+1.07(+2.60%)
Nov 28, 2011
39.92
41.33
39.74
41.19
2,471,000
+2.65(+6.88%)
Nov 25, 2011
38.74
39.37
38.48
38.54
680,201
-0.31(-0.80%)
Nov 23, 2011
39.17
39.33
38.20
38.85
2,103,804
-1.14(-2.85%)
Nov 22, 2011
40.69
41.10
39.84
39.99
1,748,328
-0.79(-1.94%)
Nov 21, 2011
40.58
41.31
39.76
40.78
3,247,493
-0.09(-0.22%)
Nov 18, 2011
41.08
41.24
40.18
40.87
2,328,348
+0.27(+0.67%)
Nov 17, 2011
42.26
42.71
40.22
40.60
2,226,276
-1.81(-4.27%)
Nov 16, 2011
42.54
43.79
42.35
42.41
3,462,240
-0.52(-1.21%)
Nov 15, 2011
42.95
43.44
42.21
42.93
1,393,622
-0.21(-0.49%)
Nov 14, 2011
43.59
43.79
42.58
43.14
1,131,237
-0.87(-1.98%)
Nov 11, 2011
43.05
44.09
42.77
44.01
2,169,218
+1.58(+3.72%)
Nov 10, 2011
41.04
42.83
40.37
42.43
2,707,983
+2.21(+5.49%)
Nov 09, 2011
41.39
41.50
40.05
40.22
2,460,978
-2.61(-6.09%)
Nov 08, 2011
42.63
42.93
41.42
42.83
1,428,008
+0.67(+1.59%)
Nov 07, 2011
43.02
43.79
41.50
42.16
2,099,384
-0.76(-1.77%)
Nov 04, 2011
41.71
43.32
41.71
42.92
2,241,485
+0.61(+1.44%)
Nov 03, 2011
41.96
42.57
40.69
42.31
2,678,055
+1.22(+2.97%)
Nov 02, 2011
40.00
41.16
39.55
41.09
3,037,479
+2.34(+6.04%)
Nov 01, 2011
38.68
39.60
38.00
38.75
3,962,417
-1.51(-3.75%)
Oct 31, 2011
41.41
41.41
40.12
40.26
2,863,714
-1.74(-4.14%)
Oct 28, 2011
40.50
42.14
40.29
42.00
3,017,460
+1.28(+3.14%)
Oct 27, 2011
39.19
41.45
39.19
40.72
5,159,007
+2.58(+6.76%)
Oct 26, 2011
37.82
38.44
37.13
38.14
5,505,929
+0.95(+2.55%)
Oct 25, 2011
37.04
38.20
36.00
37.19
5,569,130
+0.04(+0.11%)
Oct 24, 2011
36.30
37.84
36.22
37.15
3,236,100
+0.42(+1.14%)
Oct 21, 2011
36.35
36.75
35.49
36.73
4,715,116
+0.92(+2.57%)
Oct 20, 2011
36.14
37.30
34.42
35.81
15,008,618
-6.24(-14.84%)
Oct 19, 2011
41.32
42.55
41.06
42.05
5,097,631
+0.91(+2.21%)
Oct 18, 2011
40.36
41.84
39.97
41.14
5,276,852
+0.63(+1.56%)
Oct 17, 2011
41.56
42.23
40.41
40.51
3,786,567
-1.17(-2.81%)
Oct 14, 2011
41.76
42.22
40.84
41.68
4,906,104
+0.88(+2.16%)
Oct 13, 2011
41.95
41.95
40.02
40.80
4,438,915
-1.62(-3.82%)
Oct 12, 2011
42.77
43.60
42.40
42.42
3,207,723
+0.08(+0.19%)
Oct 11, 2011
42.56
43.06
41.76
42.34
2,419,255
-0.79(-1.83%)
Oct 10, 2011
41.61
43.56
41.61
43.13
1,584,881
+2.48(+6.10%)
Oct 07, 2011
42.81
42.81
40.39
40.65
2,083,940
-1.70(-4.01%)
Oct 06, 2011
42.12
42.71
41.75
42.35
3,235,788
+1.09(+2.64%)
Oct 05, 2011
39.23
41.44
38.33
41.26
2,813,808
+2.11(+5.39%)
Oct 04, 2011
35.96
39.24
34.99
39.15
2,002,795
+2.14(+5.78%)
Oct 03, 2011
39.01
39.43
36.71
37.01
2,542,894
-2.68(-6.75%)
Sep 30, 2011
39.98
40.32
39.16
39.69
2,992,274
-1.13(-2.77%)
Sep 29, 2011
42.65
42.97
39.92
40.82
2,102,522
-0.52(-1.26%)
Sep 28, 2011
43.26
43.78
41.27
41.34
2,093,269
-2.06(-4.75%)
Sep 27, 2011
43.62
45.19
43.10
43.40
1,865,666
+1.17(+2.77%)
Sep 26, 2011
40.71
42.27
39.32
42.23
1,614,124
+1.91(+4.74%)
Sep 23, 2011
40.65
41.43
39.92
40.32
1,695,655
-0.47(-1.15%)
Sep 22, 2011
42.61
42.71
39.57
40.79
2,699,641
-3.51(-7.92%)
Sep 21, 2011
47.57
48.76
44.25
44.30
2,845,843
-3.32(-6.97%)
Sep 20, 2011
49.04
49.87
47.56
47.62
2,470,287
-0.89(-1.83%)
Sep 19, 2011
47.58
49.05
46.92
48.51
2,275,996
-0.45(-0.92%)
Sep 16, 2011
49.31
50.29
48.52
48.96
2,690,018
-0.01(-0.02%)
Sep 15, 2011
48.83
49.31
48.28
48.97
1,352,185
+0.79(+1.64%)
Sep 14, 2011
47.11
48.89
46.27
48.18
2,353,432
+1.37(+2.93%)
Sep 13, 2011
46.71
47.23
45.56
46.81
2,268,889
+0.51(+1.10%)
Sep 12, 2011
46.71
47.25
45.28
46.30
2,744,414
-1.30(-2.73%)
Sep 09, 2011
49.16
49.98
47.08
47.60
2,516,558
-2.38(-4.76%)
Sep 08, 2011
49.36
50.87
49.10
49.98
3,139,438
+0.12(+0.24%)
Sep 07, 2011
48.57
49.88
48.01
49.86
2,314,849
+2.78(+5.90%)
Sep 06, 2011
46.24
47.17
45.64
47.08
1,362,136
-0.91(-1.90%)
Sep 02, 2011
48.83
48.96
47.49
47.99
1,657,541
-2.16(-4.31%)
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
.