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 (%)
Feb 29, 2008
56.89
57.75
54.93
55.38
2,416,297
-1.32(-2.33%)
Feb 28, 2008
53.80
56.85
53.26
56.70
3,658,850
+3.28(+6.14%)
Feb 27, 2008
53.99
54.73
52.96
53.42
1,534,372
-1.00(-1.84%)
Feb 26, 2008
53.30
54.58
52.78
54.42
2,639,466
+1.22(+2.29%)
Feb 25, 2008
50.63
53.33
50.44
53.20
2,006,350
+2.85(+5.66%)
Feb 22, 2008
50.29
50.46
48.90
50.35
1,618,316
+0.41(+0.82%)
Feb 21, 2008
51.68
51.68
49.67
49.94
1,167,600
-1.71(-3.31%)
Feb 20, 2008
49.34
51.81
48.81
51.65
2,702,823
+1.39(+2.77%)
Feb 19, 2008
49.55
51.04
49.55
50.26
2,341,669
+1.45(+2.97%)
Feb 18, 2008
49.07
49.14
47.99
48.81
0
+0.00(+0.00%)
Feb 15, 2008
49.07
49.14
47.99
48.81
1,474,003
-0.40(-0.81%)
Feb 14, 2008
50.37
51.32
49.06
49.21
2,674,250
-1.32(-2.61%)
Feb 13, 2008
50.33
51.21
49.80
50.53
2,423,380
-0.19(-0.37%)
Feb 12, 2008
51.92
54.80
50.03
50.72
3,160,035
-1.98(-3.76%)
Feb 11, 2008
50.17
53.25
50.05
52.70
2,793,959
+2.93(+5.89%)
Feb 08, 2008
48.00
50.00
48.00
49.77
1,091,350
+1.41(+2.92%)
Feb 07, 2008
48.87
49.14
47.75
48.36
2,384,999
-0.69(-1.41%)
Feb 06, 2008
49.80
50.24
48.95
49.05
1,161,403
-0.40(-0.81%)
Feb 05, 2008
51.05
51.09
49.38
49.45
1,380,418
-2.24(-4.33%)
Feb 04, 2008
50.86
52.19
50.58
51.69
744,464
+0.45(+0.88%)
Feb 01, 2008
49.99
51.24
49.57
51.24
1,312,506
+1.32(+2.64%)
Jan 31, 2008
49.00
50.13
48.31
49.92
1,780,036
-0.20(-0.40%)
Jan 30, 2008
50.05
51.39
49.63
50.12
1,662,934
-0.26(-0.52%)
Jan 29, 2008
49.31
50.48
49.08
50.38
1,487,399
+1.27(+2.59%)
Jan 28, 2008
47.82
49.41
47.06
49.11
976,500
+1.21(+2.53%)
Jan 25, 2008
48.94
49.47
47.48
47.90
987,757
-0.03(-0.06%)
Jan 24, 2008
47.06
48.25
46.66
47.93
1,576,128
+1.37(+2.94%)
Jan 23, 2008
46.96
47.61
44.15
46.56
2,055,613
-1.22(-2.55%)
Jan 22, 2008
46.51
48.82
44.86
47.78
1,876,847
-0.57(-1.18%)
Jan 21, 2008
49.35
51.03
47.50
48.35
0
+0.00(+0.00%)
Jan 18, 2008
49.35
51.03
47.50
48.35
1,811,450
-0.90(-1.83%)
Jan 17, 2008
51.72
52.67
48.71
49.25
1,821,976
-2.33(-4.52%)
Jan 16, 2008
53.48
53.91
51.00
51.58
2,332,719
-2.32(-4.30%)
Jan 15, 2008
53.71
54.33
53.60
53.90
2,133,618
-0.67(-1.23%)
Jan 14, 2008
53.20
54.69
53.20
54.57
1,762,354
+2.31(+4.42%)
Jan 11, 2008
51.85
53.15
51.65
52.26
1,125,102
-0.27(-0.51%)
Jan 10, 2008
51.01
52.63
50.79
52.53
1,174,887
+0.95(+1.84%)
Jan 09, 2008
50.58
51.87
50.39
51.58
1,489,851
+0.87(+1.72%)
Jan 08, 2008
51.84
52.36
50.55
50.71
1,186,157
-1.08(-2.09%)
Jan 07, 2008
53.10
53.26
50.61
51.79
1,490,720
-1.18(-2.23%)
Jan 04, 2008
53.35
53.74
52.73
52.97
963,761
-1.00(-1.85%)
Jan 03, 2008
52.92
54.98
52.80
53.97
1,493,411
+1.33(+2.53%)
Jan 02, 2008
52.69
53.69
52.40
52.64
1,078,900
-0.06(-0.11%)
Jan 01, 2008
53.19
53.54
52.59
52.70
0
+0.00(+0.00%)
Dec 31, 2007
53.19
53.54
52.59
52.70
508,150
-0.43(-0.81%)
Dec 28, 2007
52.57
53.29
51.97
53.13
940,436
+0.99(+1.90%)
Dec 27, 2007
52.19
52.56
51.74
52.14
496,900
+0.00(+0.00%)
Dec 26, 2007
51.74
52.36
51.62
52.14
872,584
+0.39(+0.75%)
Dec 24, 2007
51.70
52.03
51.49
51.75
246,900
+0.04(+0.08%)
Dec 21, 2007
51.68
52.00
51.25
51.71
972,890
+0.31(+0.60%)
Dec 20, 2007
50.83
51.40
49.88
51.40
873,600
+1.19(+2.37%)
Dec 19, 2007
49.86
50.63
49.67
50.21
925,114
+0.40(+0.80%)
Dec 18, 2007
50.66
51.11
49.42
49.81
2,489,800
-0.49(-0.97%)
Dec 17, 2007
52.21
52.48
49.98
50.30
1,837,550
-1.72(-3.31%)
Dec 14, 2007
52.28
53.05
51.93
52.02
1,319,400
-1.72(-3.20%)
Dec 13, 2007
53.61
54.73
53.05
53.74
1,217,460
-0.22(-0.41%)
Dec 12, 2007
53.64
54.32
53.16
53.96
1,105,172
+1.33(+2.53%)
Dec 11, 2007
53.77
54.44
52.55
52.63
1,041,609
-1.12(-2.08%)
Dec 10, 2007
54.01
54.46
53.03
53.75
925,400
-0.15(-0.28%)
Dec 07, 2007
54.32
54.50
53.38
53.90
843,088
-0.41(-0.75%)
Dec 06, 2007
52.23
54.46
52.21
54.31
1,428,500
+1.91(+3.65%)
Dec 05, 2007
51.26
52.44
51.19
52.40
1,095,100
+1.81(+3.58%)
Dec 04, 2007
50.72
50.92
50.24
50.59
992,700
-0.52(-1.02%)
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
.