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 (%)
Mar 31, 2005
72.60
75.00
72.60
74.26
1,954,400
+3.49(+4.93%)
Mar 30, 2005
69.90
70.84
68.43
70.77
1,201,600
+0.96(+1.38%)
Mar 29, 2005
71.04
72.05
69.81
69.81
879,000
-1.22(-1.72%)
Mar 28, 2005
70.54
71.43
70.08
71.03
1,163,000
+0.40(+0.57%)
Mar 24, 2005
70.70
71.95
69.44
70.63
1,187,000
+0.14(+0.20%)
Mar 23, 2005
72.30
72.30
69.64
70.49
1,606,400
-2.11(-2.91%)
Mar 22, 2005
73.50
74.57
72.37
72.60
1,447,800
-0.92(-1.25%)
Mar 21, 2005
74.59
74.89
72.81
73.52
1,215,600
-1.08(-1.45%)
Mar 18, 2005
75.50
75.54
73.81
74.60
1,874,000
-0.35(-0.47%)
Mar 17, 2005
73.50
75.00
72.57
74.95
1,983,800
+2.89(+4.01%)
Mar 16, 2005
71.55
72.81
70.96
72.06
1,785,800
+0.47(+0.66%)
Mar 15, 2005
71.95
72.97
71.43
71.59
1,339,000
-0.56(-0.78%)
Mar 14, 2005
72.07
72.30
70.69
72.15
1,160,400
+0.33(+0.46%)
Mar 11, 2005
71.21
73.11
71.11
71.82
1,277,800
+0.62(+0.87%)
Mar 10, 2005
72.95
72.95
70.20
71.20
1,575,400
-1.95(-2.67%)
Mar 09, 2005
74.67
76.05
73.00
73.15
1,493,800
-1.35(-1.81%)
Mar 08, 2005
76.00
76.86
74.50
74.50
1,955,600
-0.88(-1.17%)
Mar 07, 2005
76.30
76.52
74.03
75.38
1,454,800
-0.92(-1.21%)
Mar 04, 2005
75.55
76.65
74.31
76.30
1,032,800
+1.00(+1.33%)
Mar 03, 2005
74.10
75.65
74.04
75.30
1,578,400
+1.75(+2.38%)
Mar 02, 2005
72.24
73.68
71.75
73.55
1,505,200
+1.31(+1.81%)
Mar 01, 2005
74.25
74.60
71.79
72.24
1,613,800
-2.01(-2.71%)
Feb 28, 2005
75.20
76.55
70.76
74.25
2,365,200
-0.46(-0.62%)
Feb 25, 2005
72.57
74.85
72.56
74.71
1,499,200
+1.94(+2.67%)
Feb 24, 2005
72.11
72.87
70.91
72.77
1,286,400
+0.91(+1.27%)
Feb 23, 2005
71.72
72.74
71.24
71.86
1,171,800
+0.15(+0.21%)
Feb 22, 2005
73.10
73.50
71.57
71.71
1,600,200
-0.79(-1.09%)
Feb 18, 2005
70.61
72.78
70.61
72.50
1,539,800
+2.00(+2.84%)
Feb 17, 2005
71.25
72.20
70.09
70.50
1,276,600
-0.75(-1.05%)
Feb 16, 2005
69.60
71.25
69.55
71.25
1,401,000
+1.74(+2.50%)
Feb 15, 2005
69.40
70.12
69.00
69.51
1,329,800
-0.19(-0.27%)
Feb 14, 2005
69.50
69.91
68.88
69.70
1,817,400
+0.37(+0.53%)
Feb 11, 2005
68.60
70.25
67.70
69.33
2,646,800
-0.76(-1.08%)
Feb 10, 2005
68.50
70.31
64.68
70.09
5,814,200
+5.92(+9.23%)
Feb 09, 2005
64.08
65.11
63.35
64.17
1,499,000
+0.12(+0.19%)
Feb 08, 2005
63.05
64.12
62.99
64.05
1,355,800
+0.94(+1.49%)
Feb 07, 2005
63.40
63.53
62.55
63.11
1,306,800
-0.30(-0.47%)
Feb 04, 2005
62.10
63.41
61.90
63.41
1,769,600
+1.32(+2.13%)
Feb 03, 2005
62.76
62.95
61.14
62.09
927,800
-0.67(-1.07%)
Feb 02, 2005
62.00
62.88
62.00
62.76
803,800
+0.77(+1.24%)
Feb 01, 2005
61.20
62.23
61.20
61.99
919,000
+0.79(+1.29%)
Jan 31, 2005
60.22
61.22
59.83
61.20
1,219,800
+0.91(+1.51%)
Jan 28, 2005
61.03
61.04
59.63
60.29
1,323,000
-0.91(-1.49%)
Jan 27, 2005
60.70
61.85
60.57
61.20
832,800
+0.32(+0.53%)
Jan 26, 2005
60.55
60.98
60.14
60.88
1,123,000
+0.44(+0.73%)
Jan 25, 2005
60.33
61.16
59.86
60.44
1,650,800
+0.04(+0.07%)
Jan 24, 2005
60.00
60.73
59.58
60.40
2,153,800
+1.06(+1.79%)
Jan 21, 2005
59.06
59.81
58.90
59.34
986,800
+0.53(+0.90%)
Jan 20, 2005
58.50
59.56
57.63
58.81
881,000
-0.34(-0.57%)
Jan 19, 2005
59.44
60.06
59.15
59.15
750,200
-0.38(-0.64%)
Jan 18, 2005
59.70
60.75
59.39
59.53
1,058,600
+0.35(+0.59%)
Jan 14, 2005
59.00
59.20
58.21
59.18
1,088,600
+0.24(+0.41%)
Jan 13, 2005
58.75
59.56
58.53
58.94
1,051,800
+0.42(+0.72%)
Jan 12, 2005
57.00
58.85
56.68
58.52
1,279,600
+1.72(+3.03%)
Jan 11, 2005
56.83
57.48
56.35
56.80
936,600
+0.03(+0.05%)
Jan 10, 2005
56.40
57.85
56.40
56.77
1,114,000
+0.60(+1.07%)
Jan 07, 2005
56.45
56.49
54.87
56.17
1,280,200
-0.21(-0.37%)
Jan 06, 2005
55.57
57.33
55.35
56.38
1,448,600
+0.82(+1.48%)
Jan 05, 2005
56.72
57.09
55.54
55.56
1,274,600
-1.12(-1.98%)
Jan 04, 2005
56.50
57.51
56.23
56.68
1,485,800
+0.28(+0.50%)
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
.