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 (%)
Dec 31, 2003
22.40
22.52
22.16
22.27
267,600
-0.21(-0.91%)
Dec 30, 2003
22.58
22.75
22.39
22.48
449,400
-0.12(-0.55%)
Dec 29, 2003
22.18
22.62
22.11
22.60
437,400
+0.40(+1.78%)
Dec 26, 2003
22.10
22.23
22.05
22.20
56,800
+0.07(+0.34%)
Dec 24, 2003
22.00
22.25
21.99
22.13
114,000
+0.03(+0.14%)
Dec 23, 2003
21.85
22.10
21.85
22.10
373,600
-0.04(-0.18%)
Dec 22, 2003
22.03
22.20
21.59
22.14
451,000
-0.01(-0.05%)
Dec 19, 2003
22.18
22.19
21.98
22.15
440,600
+0.16(+0.73%)
Dec 18, 2003
21.57
22.09
21.45
21.99
706,000
+0.01(+0.07%)
Dec 17, 2003
22.02
22.06
21.91
21.98
242,700
+0.01(+0.02%)
Dec 16, 2003
21.62
22.02
21.62
21.97
464,700
+0.34(+1.60%)
Dec 15, 2003
21.66
21.72
21.61
21.62
590,000
-0.07(-0.32%)
Dec 12, 2003
21.32
21.77
21.32
21.70
324,000
+0.44(+2.07%)
Dec 11, 2003
21.30
21.34
21.18
21.25
498,600
-0.05(-0.21%)
Dec 10, 2003
21.68
21.75
21.30
21.30
381,000
-0.47(-2.18%)
Dec 09, 2003
21.90
21.91
21.70
21.77
243,800
-0.26(-1.18%)
Dec 08, 2003
21.57
22.00
21.57
22.04
490,800
+0.46(+2.13%)
Dec 05, 2003
21.34
21.63
21.40
21.57
287,300
+0.23(+1.10%)
Dec 04, 2003
20.48
21.38
20.45
21.34
513,500
+0.84(+4.12%)
Dec 03, 2003
20.75
20.75
20.48
20.50
285,300
-0.18(-0.87%)
Dec 02, 2003
20.45
20.66
20.45
20.68
525,100
+0.23(+1.15%)
Dec 01, 2003
20.55
20.57
20.44
20.44
288,000
-0.01(-0.05%)
Nov 28, 2003
20.56
20.61
20.43
20.45
142,200
-0.04(-0.20%)
Nov 26, 2003
20.34
20.54
20.26
20.49
204,700
+0.21(+1.06%)
Nov 25, 2003
20.05
20.34
20.05
20.27
189,600
+0.16(+0.82%)
Nov 24, 2003
19.92
20.13
19.84
20.11
279,900
+0.24(+1.21%)
Nov 21, 2003
20.07
20.04
19.86
19.87
180,000
-0.20(-1.02%)
Nov 20, 2003
20.20
20.25
20.07
20.07
242,000
-0.21(-1.04%)
Nov 19, 2003
20.30
20.36
20.12
20.29
263,600
+0.06(+0.30%)
Nov 18, 2003
20.23
20.30
20.18
20.23
313,900
+0.05(+0.25%)
Nov 17, 2003
20.09
20.25
20.02
20.18
207,200
-0.20(-1.01%)
Nov 14, 2003
20.41
20.59
20.36
20.38
266,500
-0.04(-0.17%)
Nov 13, 2003
20.31
20.48
20.27
20.41
312,500
+0.14(+0.69%)
Nov 12, 2003
20.45
20.45
20.20
20.27
395,500
-0.10(-0.47%)
Nov 11, 2003
20.55
20.57
20.35
20.37
167,800
-0.14(-0.68%)
Nov 10, 2003
20.50
20.57
20.41
20.51
293,500
+0.06(+0.29%)
Nov 07, 2003
20.18
20.64
20.16
20.45
623,700
+0.27(+1.34%)
Nov 06, 2003
20.40
20.46
20.11
20.18
217,200
-0.14(-0.71%)
Nov 05, 2003
19.95
20.43
20.27
20.32
312,000
+0.05(+0.27%)
Nov 04, 2003
19.95
20.45
19.95
20.27
353,900
+0.30(+1.53%)
Nov 03, 2003
19.86
20.15
19.86
19.96
407,620
+0.10(+0.50%)
Oct 31, 2003
19.90
19.98
19.66
19.86
308,600
-0.12(-0.60%)
Oct 30, 2003
19.93
20.02
19.73
19.98
432,100
-0.02(-0.10%)
Oct 29, 2003
19.91
20.09
19.89
20.00
332,000
+0.19(+0.96%)
Oct 28, 2003
19.77
19.88
19.69
19.82
367,500
+0.05(+0.25%)
Oct 27, 2003
19.64
19.86
19.57
19.77
288,200
+0.17(+0.87%)
Oct 24, 2003
19.73
19.73
19.52
19.59
219,400
-0.16(-0.78%)
Oct 23, 2003
19.73
19.77
19.45
19.75
258,400
-0.00(-0.03%)
Oct 22, 2003
20.00
20.06
19.75
19.75
248,800
-0.26(-1.30%)
Oct 21, 2003
19.93
20.05
19.82
20.02
135,100
+0.12(+0.58%)
Oct 20, 2003
20.08
20.08
19.80
19.90
330,300
-0.18(-0.90%)
Oct 17, 2003
20.23
20.25
20.09
20.08
194,100
-0.11(-0.54%)
Oct 16, 2003
20.00
20.14
19.95
20.19
150,500
+0.19(+0.92%)
Oct 15, 2003
20.33
20.33
19.94
20.00
414,300
-0.27(-1.33%)
Oct 14, 2003
20.45
20.45
20.07
20.27
289,900
-0.29(-1.41%)
Oct 13, 2003
20.50
20.57
20.36
20.57
353,500
+0.07(+0.32%)
Oct 10, 2003
20.21
20.50
20.14
20.50
241,400
+0.36(+1.79%)
Oct 09, 2003
20.09
20.18
19.95
20.14
251,900
-0.02(-0.10%)
Oct 08, 2003
20.14
20.25
20.18
20.16
163,400
+0.02(+0.07%)
Oct 07, 2003
19.95
20.14
19.68
20.14
236,300
+0.20(+0.98%)
Oct 06, 2003
19.76
19.95
19.73
19.95
294,500
+0.09(+0.45%)
Oct 03, 2003
20.00
20.00
19.75
19.86
259,200
-0.09(-0.45%)
Oct 02, 2003
19.64
19.90
19.54
19.95
353,600
+0.43(+2.23%)
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
.