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, 2012
24.20
24.71
24.20
24.34
1,861,935
+0.19(+0.79%)
Nov 29, 2012
24.13
24.45
23.96
24.15
1,286,956
+0.20(+0.84%)
Nov 28, 2012
23.94
24.01
23.56
23.95
1,991,399
-0.16(-0.66%)
Nov 27, 2012
24.05
24.47
23.90
24.11
1,974,879
-0.04(-0.17%)
Nov 26, 2012
24.09
24.45
23.74
24.15
2,236,219
+0.01(+0.04%)
Nov 23, 2012
23.98
24.32
23.87
24.14
814,920
+0.16(+0.67%)
Nov 21, 2012
23.98
24.15
23.74
23.98
1,768,896
+0.10(+0.42%)
Nov 20, 2012
24.38
24.50
23.71
23.88
2,383,127
-0.56(-2.29%)
Nov 19, 2012
24.73
25.13
24.15
24.44
2,722,038
+0.18(+0.74%)
Nov 16, 2012
24.31
24.53
23.83
24.26
2,645,243
-0.01(-0.04%)
Nov 15, 2012
24.36
24.65
24.05
24.27
2,542,430
-0.08(-0.33%)
Nov 14, 2012
24.91
25.06
24.23
24.35
2,461,538
-0.59(-2.37%)
Nov 13, 2012
24.69
25.44
24.56
24.94
1,795,861
-0.05(-0.20%)
Nov 12, 2012
25.36
25.42
24.84
24.99
1,278,048
-0.20(-0.79%)
Nov 09, 2012
25.00
25.55
24.83
25.19
1,787,827
+0.17(+0.68%)
Nov 08, 2012
25.50
25.56
25.01
25.02
1,805,589
-0.49(-1.92%)
Nov 07, 2012
26.11
26.61
25.21
25.51
3,542,182
-0.94(-3.55%)
Nov 06, 2012
26.69
26.69
26.19
26.45
2,521,543
-0.10(-0.38%)
Nov 05, 2012
26.34
26.81
26.23
26.55
1,459,488
+0.22(+0.84%)
Nov 02, 2012
27.22
27.46
26.20
26.33
2,261,856
-0.62(-2.30%)
Nov 01, 2012
27.01
27.38
26.85
26.95
2,706,739
-0.17(-0.63%)
Oct 31, 2012
27.11
27.63
26.95
27.12
2,917,852
+0.04(+0.15%)
Oct 26, 2012
27.24
27.08
27.08
27.08
4,132,100
-0.15(-0.55%)
Oct 25, 2012
27.89
28.00
26.93
27.23
6,848,431
-0.23(-0.84%)
Oct 24, 2012
33.86
34.14
26.97
27.46
21,434,156
-5.86(-17.59%)
Oct 23, 2012
33.25
33.55
32.83
33.32
2,201,888
-0.82(-2.40%)
Oct 19, 2012
34.43
34.79
33.96
34.14
1,487,891
-0.50(-1.44%)
Oct 18, 2012
34.33
34.75
34.27
34.64
1,230,888
+0.17(+0.49%)
Oct 17, 2012
33.98
34.70
33.97
34.47
1,537,563
+0.46(+1.35%)
Oct 16, 2012
33.44
34.09
33.33
34.01
2,148,039
+0.73(+2.19%)
Oct 15, 2012
33.06
33.38
32.80
33.28
1,722,146
+0.15(+0.45%)
Oct 12, 2012
33.20
33.64
32.79
33.13
1,702,444
-0.23(-0.69%)
Oct 11, 2012
33.32
33.67
32.95
33.36
2,955,376
+0.41(+1.24%)
Oct 10, 2012
33.20
33.42
32.75
32.95
3,886,177
+0.33(+1.01%)
Oct 09, 2012
30.75
32.95
30.75
32.62
3,915,440
+1.88(+6.12%)
Oct 08, 2012
30.21
30.91
30.09
30.74
1,156,881
+0.20(+0.65%)
Oct 05, 2012
30.51
30.67
30.33
30.54
1,646,660
+0.18(+0.59%)
Oct 04, 2012
30.36
30.63
29.99
30.36
1,772,646
+0.25(+0.83%)
Oct 03, 2012
31.12
31.12
29.93
30.11
2,345,844
-1.09(-3.49%)
Oct 02, 2012
31.60
31.66
31.10
31.20
1,608,443
-0.18(-0.57%)
Oct 01, 2012
31.60
31.94
31.23
31.38
1,767,319
+0.06(+0.19%)
Sep 28, 2012
31.27
31.53
31.03
31.32
1,569,762
-0.24(-0.76%)
Sep 27, 2012
31.51
31.83
31.36
31.56
2,075,374
+0.28(+0.90%)
Sep 26, 2012
31.82
31.85
31.08
31.28
3,224,908
-0.67(-2.10%)
Sep 25, 2012
32.46
32.73
31.91
31.95
1,935,895
-0.36(-1.11%)
Sep 24, 2012
32.62
32.88
32.26
32.31
1,938,222
-0.74(-2.24%)
Sep 21, 2012
32.85
33.26
32.60
33.05
2,812,506
+0.48(+1.47%)
Sep 20, 2012
33.04
33.13
32.41
32.57
2,896,353
-0.88(-2.63%)
Sep 19, 2012
33.77
34.16
33.09
33.45
1,844,684
-0.82(-2.39%)
Sep 18, 2012
34.70
34.75
33.86
34.27
1,139,940
-0.62(-1.78%)
Sep 17, 2012
35.15
35.37
34.67
34.89
1,364,509
-0.32(-0.91%)
Sep 14, 2012
34.54
35.65
34.54
35.21
2,612,922
+0.83(+2.41%)
Sep 13, 2012
33.85
34.56
33.26
34.38
1,955,767
+0.63(+1.87%)
Sep 12, 2012
34.18
34.25
33.59
33.75
1,939,590
-0.24(-0.71%)
Sep 11, 2012
33.57
34.16
33.53
33.99
1,617,226
+0.59(+1.77%)
Sep 10, 2012
33.35
33.96
33.30
33.40
1,646,245
+0.06(+0.18%)
Sep 07, 2012
33.20
33.53
33.20
33.34
2,788,415
+0.30(+0.91%)
Sep 06, 2012
32.86
33.47
32.72
33.04
2,347,464
+0.62(+1.91%)
Sep 05, 2012
33.16
33.29
32.33
32.42
1,828,669
-0.57(-1.73%)
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
.