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 28, 2014
30.73
30.73
27.06
27.23
3,859,626
-5.25(-16.16%)
Nov 26, 2014
33.50
32.48
32.48
32.48
1,891,300
-1.20(-3.56%)
Nov 25, 2014
34.72
35.01
33.49
33.68
1,855,846
-0.83(-2.41%)
Nov 24, 2014
34.91
35.20
34.23
34.51
1,454,401
-0.61(-1.74%)
Nov 21, 2014
35.22
35.84
34.44
35.12
2,960,528
+0.52(+1.50%)
Nov 20, 2014
33.11
34.62
33.04
34.60
2,325,441
+1.48(+4.47%)
Nov 19, 2014
33.27
33.35
32.39
33.12
1,459,623
+0.10(+0.30%)
Nov 18, 2014
32.56
33.33
32.03
33.02
2,138,981
+0.52(+1.60%)
Nov 17, 2014
33.31
33.40
31.86
32.50
3,418,248
-1.16(-3.45%)
Nov 14, 2014
32.94
33.78
32.63
33.66
2,295,688
+0.76(+2.31%)
Nov 13, 2014
33.00
33.29
32.10
32.90
3,326,093
-0.21(-0.63%)
Nov 12, 2014
33.19
33.75
32.93
33.11
2,736,386
-0.51(-1.52%)
Nov 11, 2014
33.26
33.83
32.67
33.62
2,167,664
+0.36(+1.08%)
Nov 10, 2014
34.25
34.91
33.02
33.26
3,456,007
-0.31(-0.92%)
Nov 07, 2014
32.80
34.32
32.59
33.57
3,739,763
+1.07(+3.29%)
Nov 06, 2014
31.46
32.51
30.82
32.50
2,242,856
+0.66(+2.07%)
Nov 05, 2014
31.12
32.10
30.70
31.84
3,635,535
+1.19(+3.88%)
Nov 04, 2014
31.02
31.37
30.02
30.65
3,821,322
-1.04(-3.28%)
Nov 03, 2014
32.81
33.89
31.42
31.69
3,451,444
-0.92(-2.82%)
Oct 31, 2014
32.07
32.72
30.66
32.61
3,464,099
+0.81(+2.55%)
Oct 30, 2014
32.57
33.41
31.18
31.80
5,317,416
-0.78(-2.39%)
Oct 29, 2014
30.96
34.09
30.96
32.58
9,705,254
+3.20(+10.89%)
Oct 28, 2014
28.37
29.55
27.97
29.38
4,793,058
+1.21(+4.30%)
Oct 27, 2014
28.56
29.54
29.54
28.17
4,330,783
-1.37(-4.64%)
Oct 24, 2014
29.20
29.69
28.56
29.54
3,050,781
+0.13(+0.44%)
Oct 23, 2014
28.67
29.95
28.67
29.41
2,991,005
+1.24(+4.40%)
Oct 22, 2014
29.74
30.08
28.15
28.17
2,939,132
-1.34(-4.54%)
Oct 21, 2014
28.39
29.73
28.36
29.51
3,812,520
+1.41(+5.02%)
Oct 20, 2014
27.07
28.33
27.00
28.10
3,995,745
+1.00(+3.69%)
Oct 17, 2014
28.01
28.65
26.85
27.10
5,547,797
-0.31(-1.13%)
Oct 16, 2014
25.26
27.89
25.21
27.41
11,060,811
+1.41(+5.42%)
Oct 15, 2014
25.71
26.86
25.14
26.00
9,084,647
-0.27(-1.03%)
Oct 14, 2014
28.26
28.59
26.20
26.27
6,989,137
-1.58(-5.67%)
Oct 13, 2014
30.05
30.76
27.80
27.85
5,466,086
-2.36(-7.81%)
Oct 10, 2014
31.61
31.87
30.17
30.21
4,042,706
-1.47(-4.64%)
Oct 09, 2014
33.24
33.30
31.50
31.68
3,379,194
-2.16(-6.38%)
Oct 08, 2014
33.32
33.91
32.00
33.84
4,322,791
+0.30(+0.89%)
Oct 07, 2014
34.86
35.02
33.54
33.54
3,124,234
-1.80(-5.09%)
Oct 06, 2014
35.29
35.82
34.94
35.34
1,987,630
+0.21(+0.60%)
Oct 03, 2014
35.90
35.90
34.64
35.13
3,147,942
-0.63(-1.76%)
Oct 02, 2014
35.82
36.02
34.73
35.76
2,986,737
-0.40(-1.11%)
Oct 01, 2014
37.14
37.49
36.13
36.16
3,133,060
-0.91(-2.45%)
Sep 30, 2014
38.73
38.73
36.97
37.07
1,938,958
-1.67(-4.31%)
Sep 29, 2014
37.86
38.86
37.77
38.74
2,071,104
+0.34(+0.89%)
Sep 26, 2014
37.91
38.74
37.64
38.40
1,466,956
+0.55(+1.45%)
Sep 25, 2014
38.93
38.93
37.83
37.85
1,881,128
-1.19(-3.05%)
Sep 24, 2014
38.01
39.28
37.50
39.04
2,664,339
+0.89(+2.33%)
Sep 23, 2014
37.80
39.09
37.73
38.15
2,693,159
+0.42(+1.11%)
Sep 22, 2014
38.33
38.57
37.35
37.73
3,446,858
-0.86(-2.23%)
Sep 19, 2014
39.25
39.30
38.52
38.59
2,408,442
-0.42(-1.08%)
Sep 18, 2014
39.75
40.23
38.65
39.01
4,541,541
-0.40(-1.01%)
Sep 17, 2014
39.23
39.82
38.94
39.41
2,862,597
+0.23(+0.59%)
Sep 16, 2014
38.44
39.77
38.26
39.18
2,297,201
+0.73(+1.90%)
Sep 15, 2014
38.26
38.71
37.71
38.45
1,910,368
+0.12(+0.31%)
Sep 12, 2014
39.15
39.15
38.11
38.33
1,452,317
-1.00(-2.54%)
Sep 11, 2014
38.68
39.48
38.52
39.33
2,373,723
+0.20(+0.51%)
Sep 10, 2014
39.38
39.38
38.27
39.13
2,990,119
-0.34(-0.86%)
Sep 09, 2014
39.97
40.38
39.18
39.47
1,981,167
-0.53(-1.33%)
Sep 08, 2014
41.64
41.64
39.27
40.00
3,709,107
-1.96(-4.67%)
Sep 05, 2014
41.86
42.19
41.25
41.96
2,329,607
+0.25(+0.60%)
Sep 04, 2014
42.84
43.19
41.42
41.71
3,317,583
-1.07(-2.50%)
Sep 03, 2014
43.78
44.18
42.60
42.78
3,804,921
-1.10(-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
.