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, 2004
58.90
59.38
58.52
59.05
594,400
+0.08(+0.14%)
Dec 30, 2004
59.24
59.24
58.52
58.97
482,000
-0.26(-0.44%)
Dec 29, 2004
59.00
59.67
58.50
59.23
1,585,000
+0.48(+0.82%)
Dec 28, 2004
58.56
59.49
58.56
58.75
855,000
+0.28(+0.48%)
Dec 27, 2004
59.42
59.42
58.30
58.47
1,017,800
-0.94(-1.58%)
Dec 23, 2004
59.45
60.01
59.25
59.41
781,200
+0.01(+0.02%)
Dec 22, 2004
60.70
60.89
58.76
59.40
1,659,600
-1.33(-2.19%)
Dec 21, 2004
60.60
60.79
60.01
60.73
647,400
+0.62(+1.03%)
Dec 20, 2004
60.60
60.60
59.41
60.11
955,000
-0.70(-1.15%)
Dec 17, 2004
59.79
60.85
59.73
60.81
1,371,400
+1.01(+1.69%)
Dec 16, 2004
60.61
60.72
59.53
59.80
1,140,600
-1.06(-1.74%)
Dec 15, 2004
59.97
60.94
59.39
60.86
1,470,200
+1.09(+1.82%)
Dec 14, 2004
59.40
59.96
58.73
59.77
1,387,000
+0.57(+0.96%)
Dec 13, 2004
57.85
59.50
57.66
59.20
1,614,000
+2.16(+3.79%)
Dec 10, 2004
58.25
58.61
56.81
57.04
1,216,600
-1.21(-2.08%)
Dec 09, 2004
58.20
59.07
57.43
58.25
1,089,600
+0.13(+0.22%)
Dec 08, 2004
56.32
58.38
56.32
58.12
1,670,200
+0.71(+1.24%)
Dec 07, 2004
58.94
59.32
57.03
57.41
1,544,600
-1.39(-2.36%)
Dec 06, 2004
59.50
59.85
58.09
58.80
957,000
-0.49(-0.83%)
Dec 03, 2004
58.36
59.69
57.92
59.29
1,529,400
+0.93(+1.59%)
Dec 02, 2004
60.39
60.39
57.03
58.36
2,645,200
-2.04(-3.38%)
Dec 01, 2004
63.10
63.12
59.95
60.40
2,266,400
-2.45(-3.90%)
Nov 30, 2004
63.43
64.13
62.85
62.85
1,867,600
-0.38(-0.60%)
Nov 29, 2004
63.51
63.56
62.20
63.23
631,000
-0.28(-0.44%)
Nov 26, 2004
63.55
64.35
63.47
63.51
237,800
+0.07(+0.11%)
Nov 24, 2004
62.58
63.69
62.00
63.44
1,187,600
+0.76(+1.21%)
Nov 23, 2004
61.60
63.75
61.39
62.68
3,135,800
+1.33(+2.17%)
Nov 22, 2004
60.01
61.35
59.95
61.35
1,865,400
+1.34(+2.23%)
Nov 19, 2004
58.95
60.10
58.94
60.01
2,324,800
+1.21(+2.06%)
Nov 18, 2004
57.75
58.86
57.26
58.80
1,661,800
+1.09(+1.89%)
Nov 17, 2004
57.20
57.93
56.58
57.71
1,813,400
+0.76(+1.33%)
Nov 16, 2004
56.50
57.31
55.75
56.95
2,022,200
-0.60(-1.04%)
Nov 15, 2004
59.76
59.76
57.23
57.55
2,196,000
-2.21(-3.70%)
Nov 12, 2004
58.05
59.76
57.78
59.76
1,094,800
+1.86(+3.21%)
Nov 11, 2004
58.48
58.52
57.66
57.90
1,011,200
-0.58(-0.99%)
Nov 10, 2004
58.15
58.75
57.80
58.48
1,643,800
+0.55(+0.95%)
Nov 09, 2004
58.43
58.50
57.68
57.93
1,402,200
-0.75(-1.28%)
Nov 08, 2004
60.51
60.52
58.17
58.68
1,679,200
-1.83(-3.02%)
Nov 05, 2004
60.25
60.65
59.90
60.51
1,119,800
+0.31(+0.51%)
Nov 04, 2004
59.10
60.51
59.05
60.20
1,847,000
+0.88(+1.48%)
Nov 03, 2004
57.40
59.57
56.99
59.32
1,957,800
+2.22(+3.89%)
Nov 02, 2004
58.00
58.27
56.59
57.10
1,715,000
-0.94(-1.62%)
Nov 01, 2004
58.40
59.20
57.62
58.04
2,057,400
-0.16(-0.27%)
Oct 29, 2004
57.61
58.71
57.57
58.20
2,774,400
-0.41(-0.70%)
Oct 28, 2004
60.48
60.48
58.10
58.61
1,766,000
-1.86(-3.08%)
Oct 27, 2004
62.74
63.78
59.69
60.47
1,545,400
-2.25(-3.59%)
Oct 26, 2004
62.06
62.99
61.53
62.72
822,000
+0.67(+1.08%)
Oct 25, 2004
62.23
62.57
61.33
62.05
850,400
+0.07(+0.11%)
Oct 22, 2004
62.13
63.09
61.94
61.98
442,200
-0.03(-0.05%)
Oct 21, 2004
61.85
62.94
61.22
62.01
825,800
+0.36(+0.58%)
Oct 20, 2004
60.05
61.75
60.00
61.65
1,260,200
+1.82(+3.04%)
Oct 19, 2004
59.94
59.99
59.19
59.83
1,434,600
-0.11(-0.18%)
Oct 18, 2004
60.74
61.38
59.89
59.94
1,104,200
-1.05(-1.72%)
Oct 15, 2004
61.20
61.64
60.77
60.99
791,000
-0.21(-0.34%)
Oct 14, 2004
60.47
61.45
60.47
61.20
1,146,200
+0.98(+1.63%)
Oct 13, 2004
62.25
62.25
59.01
60.22
2,218,200
-2.05(-3.29%)
Oct 12, 2004
63.46
64.54
62.25
62.27
1,031,200
-1.18(-1.86%)
Oct 11, 2004
63.26
64.39
62.07
63.45
1,711,200
+0.44(+0.70%)
Oct 08, 2004
63.94
64.08
62.61
63.01
1,144,400
-0.93(-1.45%)
Oct 07, 2004
65.08
65.83
63.77
63.94
1,623,200
-0.61(-0.95%)
Oct 06, 2004
62.70
64.56
62.70
64.55
1,202,200
+2.10(+3.36%)
Oct 05, 2004
61.75
62.85
61.75
62.45
2,273,800
+1.17(+1.91%)
Oct 04, 2004
62.24
62.30
61.25
61.28
957,400
-0.95(-1.53%)
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
.