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, 2006
41.80
42.04
40.96
41.90
1,400,900
+0.01(+0.02%)
Mar 30, 2006
41.45
42.33
41.30
41.89
1,994,700
+0.81(+1.97%)
Mar 29, 2006
40.25
41.29
40.00
41.08
1,036,100
+0.39(+0.96%)
Mar 28, 2006
40.85
41.20
40.60
40.69
1,391,200
+0.08(+0.20%)
Mar 27, 2006
41.00
41.00
40.06
40.61
1,624,800
-0.76(-1.84%)
Mar 24, 2006
40.50
41.48
40.50
41.37
2,020,600
+0.90(+2.22%)
Mar 23, 2006
38.75
41.00
38.75
40.47
4,041,600
+3.28(+8.82%)
Mar 22, 2006
36.91
37.90
36.84
37.19
2,189,400
+0.28(+0.76%)
Mar 21, 2006
37.30
37.66
36.52
36.91
2,326,700
-1.03(-2.71%)
Mar 20, 2006
39.09
39.30
37.69
37.94
1,500,300
-1.15(-2.94%)
Mar 17, 2006
39.63
39.70
38.99
39.09
2,050,900
-0.54(-1.36%)
Mar 16, 2006
38.43
39.81
37.89
39.63
1,893,300
+1.21(+3.15%)
Mar 15, 2006
38.64
38.81
37.81
38.42
1,624,100
-0.22(-0.57%)
Mar 14, 2006
38.50
38.84
37.65
38.64
1,666,400
+0.37(+0.97%)
Mar 13, 2006
37.20
38.40
37.16
38.27
2,526,500
+1.35(+3.66%)
Mar 10, 2006
36.04
37.35
35.97
36.92
2,047,500
+0.36(+0.98%)
Mar 09, 2006
36.80
36.88
35.72
36.56
1,995,400
+0.26(+0.72%)
Mar 08, 2006
35.52
36.49
35.07
36.30
2,097,700
-0.09(-0.25%)
Mar 07, 2006
37.83
37.98
35.97
36.39
2,093,600
-1.77(-4.64%)
Mar 06, 2006
39.54
39.75
38.01
38.16
1,429,400
-2.13(-5.29%)
Mar 03, 2006
38.80
40.70
38.80
40.29
2,066,800
+0.87(+2.21%)
Mar 02, 2006
39.10
39.80
38.91
39.42
3,482,600
+0.54(+1.39%)
Mar 01, 2006
38.86
39.27
38.52
38.88
1,837,600
+0.23(+0.60%)
Feb 28, 2006
39.35
39.38
38.18
38.65
3,018,300
-0.70(-1.78%)
Feb 27, 2006
41.00
41.00
39.24
39.35
1,640,800
-1.89(-4.58%)
Feb 24, 2006
42.00
42.25
41.07
41.24
1,354,600
+0.14(+0.34%)
Feb 23, 2006
40.93
41.40
40.35
41.10
2,025,000
+0.23(+0.56%)
Feb 22, 2006
41.48
41.48
40.45
40.87
1,461,100
-1.67(-3.93%)
Feb 21, 2006
43.14
43.51
42.23
42.54
1,639,800
-0.08(-0.19%)
Feb 17, 2006
44.10
44.10
42.56
42.62
1,879,300
+0.06(+0.14%)
Feb 16, 2006
41.60
42.81
41.17
42.56
1,330,800
+2.04(+5.03%)
Feb 15, 2006
41.50
41.93
40.31
40.52
1,862,800
-0.61(-1.48%)
Feb 14, 2006
40.49
41.56
38.86
41.13
2,968,000
+0.22(+0.54%)
Feb 13, 2006
42.45
42.63
40.70
40.91
2,118,400
-1.63(-3.83%)
Feb 10, 2006
43.75
44.44
42.02
42.54
2,435,000
-1.53(-3.47%)
Feb 09, 2006
46.00
46.85
44.01
44.07
2,737,500
-3.08(-6.53%)
Feb 08, 2006
47.75
47.78
45.70
47.15
1,476,100
-0.02(-0.04%)
Feb 07, 2006
50.35
50.36
47.10
47.17
1,279,800
-3.46(-6.83%)
Feb 06, 2006
50.90
51.22
49.85
50.63
828,600
+0.28(+0.56%)
Feb 03, 2006
50.55
50.84
49.77
50.35
733,400
-0.24(-0.47%)
Feb 02, 2006
50.80
51.68
49.83
50.59
900,200
-0.96(-1.86%)
Feb 01, 2006
52.40
53.07
51.41
51.55
1,020,000
-0.85(-1.62%)
Jan 31, 2006
51.55
52.42
50.87
52.40
1,239,700
+0.85(+1.65%)
Jan 30, 2006
50.70
51.95
50.50
51.55
917,000
+1.73(+3.47%)
Jan 27, 2006
49.36
50.25
49.41
49.82
1,017,800
+0.47(+0.95%)
Jan 26, 2006
51.00
51.00
48.42
49.35
1,524,700
-0.50(-1.00%)
Jan 25, 2006
51.80
52.05
49.49
49.85
1,010,400
-1.85(-3.58%)
Jan 24, 2006
51.65
52.48
51.50
51.70
702,900
-0.33(-0.63%)
Jan 23, 2006
51.67
52.25
50.97
52.03
860,800
+0.35(+0.68%)
Jan 20, 2006
52.20
54.50
51.52
51.68
2,684,200
-0.06(-0.12%)
Jan 19, 2006
50.15
51.80
49.72
51.74
1,064,800
+1.59(+3.17%)
Jan 18, 2006
51.20
51.20
49.22
50.15
1,329,600
-1.05(-2.05%)
Jan 17, 2006
51.56
51.80
50.56
51.20
1,925,400
+0.15(+0.29%)
Jan 13, 2006
49.97
51.32
49.97
51.05
818,600
+0.76(+1.51%)
Jan 12, 2006
51.05
51.53
50.16
50.29
1,144,400
-0.36(-0.71%)
Jan 11, 2006
51.27
51.55
50.35
50.65
1,052,500
-0.61(-1.19%)
Jan 10, 2006
51.04
51.93
51.04
51.26
934,100
+0.01(+0.02%)
Jan 09, 2006
51.00
51.53
50.75
51.25
754,300
+0.25(+0.49%)
Jan 06, 2006
50.75
51.86
50.74
51.00
1,352,600
+0.70(+1.39%)
Jan 05, 2006
53.47
53.48
50.14
50.30
1,736,300
-3.17(-5.93%)
Jan 04, 2006
51.80
53.57
51.21
53.47
1,638,300
+1.35(+2.59%)
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
.