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 28, 2013
23.24
23.46
23.11
23.12
3,377,020
-0.12(-0.52%)
Feb 27, 2013
23.45
23.63
23.18
23.24
2,567,195
-0.30(-1.27%)
Feb 26, 2013
23.94
23.98
22.95
23.54
4,870,971
-0.25(-1.05%)
Feb 25, 2013
25.10
25.28
23.77
23.79
3,162,496
-1.13(-4.53%)
Feb 22, 2013
24.62
24.99
24.45
24.92
2,983,666
+0.49(+2.01%)
Feb 21, 2013
24.66
24.70
23.86
24.43
3,376,584
-0.32(-1.29%)
Feb 20, 2013
27.20
27.21
24.63
24.75
6,528,999
-2.55(-9.34%)
Feb 19, 2013
27.22
27.65
26.96
27.30
2,395,750
+0.15(+0.55%)
Feb 15, 2013
27.96
27.96
26.90
27.15
3,968,638
-0.96(-3.42%)
Feb 14, 2013
30.48
30.50
28.00
28.11
4,595,524
-1.68(-5.64%)
Feb 13, 2013
29.56
30.01
29.51
29.79
857,807
+0.36(+1.22%)
Feb 12, 2013
29.44
29.63
29.14
29.43
1,234,051
-0.02(-0.07%)
Feb 11, 2013
29.63
29.63
29.09
29.45
1,063,760
-0.24(-0.81%)
Feb 08, 2013
29.75
30.13
29.56
29.69
1,391,307
+0.07(+0.24%)
Feb 07, 2013
29.76
29.94
29.56
29.62
1,458,855
-0.15(-0.50%)
Feb 06, 2013
29.64
29.92
29.45
29.77
1,277,538
+0.52(+1.78%)
Feb 04, 2013
29.27
29.41
28.98
29.25
1,060,663
-0.30(-1.02%)
Feb 01, 2013
29.69
29.74
29.24
29.55
1,886,240
+0.05(+0.17%)
Jan 31, 2013
29.56
29.80
29.17
29.50
1,326,934
-0.20(-0.67%)
Jan 30, 2013
29.36
30.03
29.24
29.70
2,334,768
+0.39(+1.33%)
Jan 29, 2013
28.76
29.36
28.71
29.31
794,535
+0.56(+1.95%)
Jan 28, 2013
28.90
29.07
28.47
28.75
1,114,895
-0.14(-0.48%)
Jan 25, 2013
28.74
29.13
28.55
28.89
1,261,118
+0.34(+1.19%)
Jan 24, 2013
28.67
29.12
28.41
28.55
1,066,755
-0.10(-0.35%)
Jan 23, 2013
29.08
29.15
28.54
28.65
1,137,413
-0.49(-1.68%)
Jan 22, 2013
28.60
29.20
28.47
29.14
1,204,106
+0.50(+1.75%)
Jan 18, 2013
28.58
28.64
28.24
28.64
1,078,159
+0.09(+0.32%)
Jan 17, 2013
28.50
28.70
28.26
28.55
1,505,517
+0.14(+0.49%)
Jan 16, 2013
28.50
28.59
28.15
28.41
1,735,173
+0.37(+1.32%)
Jan 15, 2013
27.63
28.10
27.56
28.04
1,905,999
+0.29(+1.05%)
Jan 14, 2013
27.99
28.14
27.60
27.75
1,179,128
-0.25(-0.89%)
Jan 11, 2013
28.28
28.49
27.56
28.00
2,537,589
-0.19(-0.67%)
Jan 10, 2013
27.59
28.39
27.23
28.19
3,574,339
+0.90(+3.30%)
Jan 09, 2013
27.34
27.53
27.11
27.29
2,928,483
+0.01(+0.04%)
Jan 08, 2013
27.66
27.71
27.24
27.28
2,010,078
-0.44(-1.59%)
Jan 07, 2013
27.74
28.01
27.58
27.72
2,156,348
-0.31(-1.11%)
Jan 04, 2013
27.49
28.20
27.49
28.03
2,443,540
+0.52(+1.89%)
Jan 03, 2013
27.18
27.73
27.00
27.51
2,695,491
+0.25(+0.92%)
Jan 02, 2013
26.74
27.28
26.52
27.26
2,533,607
+0.48(+1.79%)
Dec 31, 2012
25.70
26.81
25.64
26.78
1,905,354
+0.99(+3.84%)
Dec 28, 2012
26.12
26.29
25.77
25.79
1,249,340
-0.49(-1.86%)
Dec 27, 2012
26.26
26.42
25.84
26.28
1,233,603
+0.01(+0.04%)
Dec 26, 2012
26.72
27.01
26.22
26.27
874,006
-0.29(-1.09%)
Dec 24, 2012
26.80
27.02
26.41
26.56
534,609
-0.41(-1.52%)
Dec 21, 2012
26.76
26.98
26.54
26.97
2,349,203
-0.19(-0.70%)
Dec 20, 2012
26.93
27.17
26.72
27.16
1,629,122
+0.19(+0.70%)
Dec 19, 2012
27.22
27.30
26.64
26.97
1,379,752
-0.18(-0.66%)
Dec 18, 2012
26.51
27.44
26.45
27.15
1,468,086
+0.78(+2.96%)
Dec 17, 2012
25.90
26.64
25.80
26.37
2,332,298
+0.61(+2.37%)
Dec 14, 2012
25.89
25.97
25.49
25.76
1,673,106
-0.11(-0.43%)
Dec 13, 2012
26.46
26.55
25.80
25.87
1,067,824
-0.66(-2.49%)
Dec 12, 2012
26.73
26.98
26.39
26.53
1,748,602
-0.09(-0.34%)
Dec 11, 2012
26.11
26.98
26.00
26.62
3,192,064
+0.61(+2.35%)
Dec 10, 2012
25.73
26.07
25.32
26.01
2,634,861
+0.22(+0.85%)
Dec 07, 2012
25.13
25.85
25.08
25.79
2,720,563
+0.79(+3.16%)
Dec 06, 2012
25.00
25.13
24.48
25.00
1,501,713
-0.17(-0.68%)
Dec 05, 2012
24.35
25.30
24.35
25.17
1,922,536
+0.91(+3.75%)
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
.