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 30, 2011
37.95
38.64
37.72
37.73
1,356,146
-0.22(-0.58%)
Dec 29, 2011
37.19
38.05
37.15
37.95
1,835,370
+0.75(+2.02%)
Dec 28, 2011
37.77
37.99
36.74
37.20
2,336,550
-0.49(-1.30%)
Dec 27, 2011
37.65
37.79
36.94
37.69
1,772,731
+0.10(+0.27%)
Dec 23, 2011
38.24
38.33
37.33
37.59
1,123,854
+0.53(+1.43%)
Dec 21, 2011
37.68
37.90
36.50
37.06
3,371,516
-0.56(-1.49%)
Dec 20, 2011
36.93
37.76
36.84
37.62
1,818,424
+1.73(+4.82%)
Dec 19, 2011
37.15
37.24
35.79
35.89
2,124,919
-1.12(-3.03%)
Dec 16, 2011
37.35
37.69
36.23
37.01
2,932,941
+0.04(+0.11%)
Dec 15, 2011
38.32
38.33
36.52
36.97
2,126,275
-0.65(-1.73%)
Dec 14, 2011
38.46
38.78
37.52
37.62
3,075,093
-1.40(-3.59%)
Dec 13, 2011
40.76
41.13
38.64
39.02
1,967,025
-1.27(-3.15%)
Dec 12, 2011
40.86
40.97
39.69
40.29
1,740,797
-1.59(-3.80%)
Dec 09, 2011
41.47
42.08
40.86
41.88
2,151,886
+0.47(+1.13%)
Dec 08, 2011
42.97
43.25
41.24
41.41
2,038,294
-1.76(-4.08%)
Dec 07, 2011
43.19
43.72
42.32
43.17
2,677,697
-0.15(-0.35%)
Dec 06, 2011
43.86
44.10
42.59
43.32
3,492,072
-0.71(-1.61%)
Dec 05, 2011
45.99
46.65
43.40
44.03
5,064,837
-1.57(-3.44%)
Dec 02, 2011
46.53
47.40
45.48
45.60
1,910,944
-0.32(-0.70%)
Dec 01, 2011
45.60
46.74
45.50
45.92
2,335,657
+0.12(+0.26%)
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%)
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
.