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 26, 2010
49.56
51.14
49.56
51.07
1,866,837
+0.92(+1.83%)
Feb 25, 2010
48.19
50.34
47.88
50.15
2,639,362
+1.02(+2.08%)
Feb 24, 2010
48.03
49.56
48.03
49.13
2,150,219
+1.13(+2.35%)
Feb 23, 2010
49.10
49.43
47.68
48.00
3,129,067
-1.34(-2.72%)
Feb 22, 2010
50.94
51.17
48.81
49.34
1,681,811
-1.28(-2.53%)
Feb 19, 2010
50.47
50.97
49.62
50.62
1,760,467
-0.06(-0.12%)
Feb 18, 2010
50.74
51.41
50.01
50.68
1,611,638
-0.07(-0.14%)
Feb 17, 2010
47.92
52.25
47.92
50.75
3,789,162
-1.94(-3.68%)
Feb 16, 2010
52.76
53.14
52.28
52.69
2,531,674
+0.67(+1.29%)
Feb 12, 2010
50.24
52.02
52.02
52.02
1,307,000
+0.92(+1.80%)
Feb 11, 2010
49.73
51.29
49.48
51.10
994,493
+1.23(+2.47%)
Feb 10, 2010
49.52
50.21
48.83
49.87
1,412,142
-0.02(-0.04%)
Feb 09, 2010
50.00
50.88
49.45
49.89
1,458,789
+0.75(+1.53%)
Feb 08, 2010
49.93
50.63
48.79
49.14
924,844
-0.66(-1.33%)
Feb 05, 2010
49.22
49.98
48.03
49.80
2,705,172
+0.51(+1.03%)
Feb 04, 2010
51.28
51.28
49.00
49.29
2,006,647
-2.65(-5.10%)
Feb 03, 2010
52.80
53.08
51.81
51.94
1,434,286
-1.33(-2.50%)
Feb 02, 2010
52.06
53.33
51.07
53.27
1,655,371
+1.39(+2.67%)
Feb 01, 2010
50.00
51.96
49.85
51.88
1,681,173
+2.95(+6.02%)
Jan 29, 2010
49.86
51.66
48.65
48.94
3,197,779
-0.57(-1.15%)
Jan 28, 2010
49.42
49.88
47.46
49.51
1,857,852
+0.31(+0.63%)
Jan 27, 2010
50.31
51.17
48.20
49.20
1,709,368
-1.42(-2.81%)
Jan 26, 2010
51.26
51.69
50.56
50.62
1,185,628
-0.87(-1.69%)
Jan 25, 2010
51.23
51.84
50.68
51.49
1,104,514
+0.93(+1.84%)
Jan 22, 2010
51.96
52.17
50.47
50.56
1,390,057
-1.77(-3.38%)
Jan 21, 2010
53.14
53.45
51.75
52.33
1,677,940
-0.19(-0.36%)
Jan 20, 2010
52.52
52.97
51.88
52.52
2,267,549
-0.82(-1.54%)
Jan 19, 2010
52.89
53.42
52.58
53.34
1,599,882
+0.40(+0.76%)
Jan 15, 2010
53.02
52.94
52.94
52.94
1,305,500
-0.23(-0.43%)
Jan 14, 2010
51.09
54.07
51.09
53.17
2,802,827
+2.55(+5.04%)
Jan 13, 2010
49.06
50.74
49.06
50.62
1,627,361
+1.68(+3.43%)
Jan 12, 2010
48.65
49.21
47.94
48.94
1,627,174
-0.70(-1.41%)
Jan 11, 2010
51.00
51.44
49.06
49.64
874,629
-0.82(-1.63%)
Jan 08, 2010
50.12
50.55
49.39
50.46
937,215
+0.08(+0.16%)
Jan 07, 2010
50.87
51.02
49.85
50.38
1,142,763
-0.76(-1.49%)
Jan 06, 2010
50.51
51.41
49.78
51.14
1,108,919
+0.49(+0.97%)
Jan 05, 2010
50.20
51.27
49.39
50.65
1,758,301
+0.73(+1.46%)
Jan 04, 2010
49.66
50.34
49.21
49.92
1,164,879
+1.69(+3.50%)
Dec 31, 2009
49.46
48.23
48.23
48.23
653,800
-1.09(-2.21%)
Dec 30, 2009
49.16
49.65
48.67
49.32
892,897
-0.21(-0.42%)
Dec 29, 2009
49.98
51.05
49.04
49.53
1,180,557
-0.24(-0.48%)
Dec 28, 2009
51.11
51.27
49.55
49.77
1,472,268
-0.66(-1.31%)
Dec 24, 2009
50.30
50.71
49.96
50.43
281,430
+0.40(+0.80%)
Dec 23, 2009
48.82
50.10
48.31
50.03
1,675,424
+1.95(+4.06%)
Dec 22, 2009
47.89
48.50
47.46
48.08
1,143,556
-0.08(-0.17%)
Dec 21, 2009
47.75
48.54
47.58
48.16
1,363,411
+0.90(+1.90%)
Dec 18, 2009
46.61
47.92
46.61
47.26
2,359,775
+0.93(+2.01%)
Dec 17, 2009
46.07
46.61
45.34
46.33
1,784,514
+0.02(+0.04%)
Dec 16, 2009
45.79
46.44
45.01
46.31
1,644,113
+0.75(+1.65%)
Dec 15, 2009
44.21
45.86
43.90
45.56
1,815,599
+1.14(+2.57%)
Dec 14, 2009
43.41
45.25
43.06
44.42
2,998,145
+3.24(+7.87%)
Dec 11, 2009
42.01
42.21
41.05
41.18
1,757,788
-0.48(-1.15%)
Dec 10, 2009
40.09
41.67
40.07
41.66
1,584,819
+1.99(+5.02%)
Dec 09, 2009
40.21
40.36
39.26
39.67
1,370,213
-0.32(-0.80%)
Dec 08, 2009
40.58
40.90
39.84
39.99
1,193,565
-1.03(-2.51%)
Dec 07, 2009
40.82
41.87
40.64
41.02
1,081,270
-0.05(-0.12%)
Dec 04, 2009
42.09
42.95
40.44
41.07
1,486,419
-0.17(-0.41%)
Dec 03, 2009
42.75
42.95
41.21
41.24
2,417,123
-1.41(-3.31%)
Dec 02, 2009
43.10
43.78
42.37
42.65
1,367,748
-0.80(-1.84%)
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
.