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, 2015
34.69
35.58
34.52
35.09
4,294,215
-0.09(-0.26%)
Mar 30, 2015
34.82
35.43
34.73
35.18
2,686,263
+0.90(+2.63%)
Mar 27, 2015
33.94
34.77
33.62
34.28
2,800,458
+0.04(+0.12%)
Mar 26, 2015
34.48
35.19
33.95
34.24
3,234,172
+0.47(+1.39%)
Mar 25, 2015
33.33
34.28
33.02
33.77
2,644,612
+0.83(+2.52%)
Mar 24, 2015
32.57
33.04
32.12
32.94
2,006,812
+0.29(+0.89%)
Mar 23, 2015
33.26
33.75
32.65
32.65
2,117,912
-0.64(-1.92%)
Mar 20, 2015
33.04
34.36
32.89
33.29
4,875,972
+0.82(+2.53%)
Mar 19, 2015
32.46
33.06
32.17
32.47
2,440,952
-0.90(-2.70%)
Mar 18, 2015
31.12
33.74
31.07
33.37
4,436,554
+1.80(+5.70%)
Mar 17, 2015
31.49
32.10
31.40
31.57
1,889,096
-0.16(-0.50%)
Mar 16, 2015
31.09
31.80
30.66
31.73
2,310,909
+0.37(+1.18%)
Mar 13, 2015
30.70
31.40
30.15
31.36
3,598,692
+0.26(+0.84%)
Mar 12, 2015
31.34
31.69
31.03
31.10
2,117,848
-0.18(-0.58%)
Mar 11, 2015
31.02
31.56
30.91
31.28
1,871,653
+0.32(+1.03%)
Mar 10, 2015
31.09
31.73
30.86
30.96
2,113,100
-0.73(-2.30%)
Mar 09, 2015
31.99
32.38
31.47
31.69
1,920,484
-0.31(-0.97%)
Mar 06, 2015
32.31
32.94
31.81
32.00
2,248,834
-0.77(-2.35%)
Mar 05, 2015
33.15
33.15
32.26
32.77
2,915,592
-0.41(-1.24%)
Mar 04, 2015
33.11
33.50
31.96
33.18
4,726,714
+0.24(+0.73%)
Mar 03, 2015
32.64
33.55
32.48
32.94
3,588,325
+0.51(+1.57%)
Mar 02, 2015
33.03
33.08
31.60
32.43
5,177,241
-0.60(-1.82%)
Feb 27, 2015
33.81
34.07
32.99
33.03
6,640,433
-0.57(-1.70%)
Feb 26, 2015
33.88
33.99
32.91
33.60
22,585,890
-2.40(-6.67%)
Feb 25, 2015
31.92
36.26
31.92
36.00
9,042,707
+4.33(+13.67%)
Feb 24, 2015
32.10
32.40
31.37
31.67
3,359,893
-0.04(-0.13%)
Feb 23, 2015
31.59
32.36
31.48
31.71
3,206,351
-0.38(-1.18%)
Feb 20, 2015
32.83
33.13
31.69
32.09
2,768,912
-0.69(-2.10%)
Feb 19, 2015
31.81
33.02
31.23
32.78
2,470,834
-0.07(-0.21%)
Feb 18, 2015
32.63
33.21
32.08
32.85
3,674,229
-0.24(-0.73%)
Feb 17, 2015
32.00
33.46
31.95
33.09
3,995,035
+0.85(+2.64%)
Feb 13, 2015
31.38
32.24
32.24
32.24
4,031,700
+1.35(+4.37%)
Feb 12, 2015
30.62
31.11
30.28
30.89
2,584,002
+0.98(+3.28%)
Feb 11, 2015
29.34
30.18
28.68
29.91
3,085,979
-0.27(-0.89%)
Feb 10, 2015
30.20
30.33
28.96
30.18
4,403,049
-0.38(-1.24%)
Feb 09, 2015
31.02
31.68
30.38
30.56
3,287,329
-0.23(-0.75%)
Feb 06, 2015
31.24
31.48
30.32
30.79
3,550,344
-0.10(-0.32%)
Feb 05, 2015
31.66
32.05
30.59
30.89
5,097,562
-0.10(-0.32%)
Feb 04, 2015
31.37
31.97
30.42
30.99
4,398,118
-1.19(-3.70%)
Feb 03, 2015
31.10
32.54
31.02
32.18
6,199,536
+1.25(+4.04%)
Feb 02, 2015
30.13
30.94
29.56
30.93
5,025,322
+1.15(+3.86%)
Jan 30, 2015
28.05
30.25
27.95
29.78
4,538,937
+1.27(+4.45%)
Jan 29, 2015
27.82
28.64
27.15
28.51
4,304,631
+1.08(+3.94%)
Jan 28, 2015
28.43
28.43
27.25
27.43
3,576,171
-1.34(-4.66%)
Jan 27, 2015
28.12
29.12
28.01
28.77
2,695,662
+0.48(+1.70%)
Jan 26, 2015
28.71
28.76
27.64
28.29
3,507,931
-0.20(-0.70%)
Jan 23, 2015
28.76
29.57
28.27
28.49
5,077,583
-0.04(-0.14%)
Jan 22, 2015
28.31
28.58
27.44
28.53
4,997,648
+0.44(+1.57%)
Jan 21, 2015
26.67
28.14
26.55
28.09
5,337,595
+1.81(+6.89%)
Jan 20, 2015
25.69
26.51
24.82
26.28
4,659,551
+0.40(+1.55%)
Jan 16, 2015
23.69
25.97
23.69
25.88
4,604,055
+2.38(+10.13%)
Jan 15, 2015
24.75
24.96
23.48
23.50
4,249,042
-0.69(-2.85%)
Jan 14, 2015
22.62
24.23
22.31
24.19
4,848,929
+1.29(+5.63%)
Jan 13, 2015
22.77
23.31
22.50
22.90
3,228,549
+0.17(+0.75%)
Jan 12, 2015
23.94
24.05
22.48
22.73
3,784,579
-1.77(-7.22%)
Jan 09, 2015
24.25
24.71
23.59
24.50
4,499,535
+0.52(+2.17%)
Jan 08, 2015
23.64
24.39
23.18
23.98
7,448,172
+0.37(+1.57%)
Jan 07, 2015
24.94
25.18
23.39
23.61
4,913,239
-0.99(-4.02%)
Jan 06, 2015
24.67
25.13
23.83
24.60
3,993,140
-0.30(-1.20%)
Jan 05, 2015
25.94
26.13
24.53
24.90
4,016,121
-1.70(-6.39%)
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
.