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, 2012
36.03
36.34
35.48
36.00
3,676,059
-0.05(-0.14%)
Feb 28, 2012
36.14
36.49
35.60
36.05
3,214,986
-0.04(-0.11%)
Feb 27, 2012
36.53
36.73
36.02
36.09
4,117,156
-0.51(-1.39%)
Feb 24, 2012
36.75
36.91
36.15
36.60
4,882,397
-0.36(-0.97%)
Feb 23, 2012
36.87
37.27
36.40
36.96
3,503,610
+0.08(+0.22%)
Feb 22, 2012
38.65
39.40
36.78
36.88
11,521,231
-5.37(-12.71%)
Feb 21, 2012
42.33
42.47
41.89
42.25
2,282,157
+0.25(+0.60%)
Feb 17, 2012
41.90
42.33
41.35
42.00
2,992,118
+0.62(+1.50%)
Feb 16, 2012
39.98
41.41
39.36
41.38
3,773,462
+1.51(+3.79%)
Feb 15, 2012
39.70
40.30
39.39
39.87
3,116,440
+0.44(+1.12%)
Feb 14, 2012
38.03
39.61
38.00
39.43
2,787,385
+1.27(+3.33%)
Feb 13, 2012
38.64
38.84
37.61
38.16
1,010,764
-0.02(-0.05%)
Feb 10, 2012
37.79
38.25
37.47
38.18
1,933,307
-0.09(-0.24%)
Feb 09, 2012
38.40
38.42
37.46
38.27
1,445,385
+0.10(+0.26%)
Feb 08, 2012
38.36
38.74
37.68
38.17
1,719,497
-0.11(-0.29%)
Feb 07, 2012
38.16
38.62
36.89
38.28
3,735,883
-0.52(-1.34%)
Feb 06, 2012
37.94
38.99
37.94
38.80
1,875,497
+0.51(+1.33%)
Feb 03, 2012
38.07
38.38
37.60
38.29
1,121,060
+0.70(+1.86%)
Feb 02, 2012
37.48
37.96
37.20
37.59
1,733,632
+0.27(+0.72%)
Feb 01, 2012
38.15
38.37
37.17
37.32
1,775,824
-0.49(-1.30%)
Jan 31, 2012
39.01
39.07
37.45
37.81
2,264,998
-0.82(-2.12%)
Jan 30, 2012
39.25
39.26
38.43
38.63
1,783,626
-1.15(-2.89%)
Jan 27, 2012
39.23
40.00
39.15
39.78
1,966,983
+0.24(+0.61%)
Jan 26, 2012
41.51
41.75
39.16
39.54
2,353,146
-1.74(-4.22%)
Jan 25, 2012
39.94
41.41
39.26
41.28
2,369,463
+1.39(+3.48%)
Jan 24, 2012
39.70
39.94
39.37
39.89
2,392,001
-0.15(-0.37%)
Jan 23, 2012
39.18
40.61
39.01
40.04
2,699,257
+1.28(+3.30%)
Jan 20, 2012
39.22
39.30
38.09
38.76
2,260,252
-0.50(-1.27%)
Jan 19, 2012
39.57
39.77
39.14
39.26
1,742,694
-0.07(-0.18%)
Jan 18, 2012
38.27
39.39
37.80
39.33
2,027,370
+0.78(+2.02%)
Jan 17, 2012
38.16
38.73
37.66
38.55
2,291,473
+0.39(+1.02%)
Jan 13, 2012
37.90
38.20
37.73
38.16
1,871,771
-0.14(-0.37%)
Jan 12, 2012
38.25
38.71
37.92
38.30
1,460,641
+0.00(+0.00%)
Jan 11, 2012
39.23
39.37
37.89
38.30
2,081,834
-1.19(-3.01%)
Jan 10, 2012
39.60
39.97
39.37
39.49
2,036,618
+0.57(+1.46%)
Jan 09, 2012
38.23
38.99
38.14
38.92
1,823,353
+0.74(+1.94%)
Jan 06, 2012
38.96
39.11
38.03
38.18
1,517,019
-0.51(-1.32%)
Jan 05, 2012
38.98
39.49
38.36
38.69
2,605,059
-0.50(-1.28%)
Jan 04, 2012
39.02
39.59
38.65
39.19
1,660,103
+1.46(+3.87%)
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%)
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
.