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 29, 2018
24.42
24.42
24.42
0
+1.01(+4.31%)
Mar 28, 2018
23.81
24.09
23.25
23.41
3,358,532
-0.26(-1.10%)
Mar 27, 2018
24.67
24.96
23.52
23.67
4,423,416
-0.96(-3.90%)
Mar 26, 2018
24.71
24.82
24.09
24.63
6,034,184
+0.27(+1.11%)
Mar 23, 2018
24.39
25.29
24.12
24.36
5,351,639
+0.10(+0.41%)
Mar 22, 2018
24.52
24.87
24.24
24.26
5,994,826
-0.54(-2.18%)
Mar 21, 2018
23.59
25.04
23.54
24.80
6,133,832
+1.40(+5.98%)
Mar 20, 2018
23.38
23.88
23.35
23.40
3,640,184
+0.24(+1.04%)
Mar 19, 2018
23.93
24.16
23.02
23.16
4,676,057
-1.11(-4.57%)
Mar 16, 2018
23.89
24.68
23.64
24.27
6,411,568
+0.50(+2.10%)
Mar 15, 2018
23.72
24.20
23.58
23.77
4,615,244
+0.23(+0.98%)
Mar 14, 2018
23.52
23.81
23.42
23.54
3,185,820
+0.04(+0.17%)
Mar 13, 2018
23.42
23.81
23.30
23.50
4,011,706
+0.20(+0.86%)
Mar 12, 2018
23.31
23.66
23.15
23.30
2,957,627
-0.07(-0.30%)
Mar 09, 2018
23.81
23.93
23.26
23.37
3,630,249
-0.14(-0.60%)
Mar 08, 2018
23.10
23.61
22.95
23.51
4,105,783
+0.57(+2.48%)
Mar 07, 2018
23.63
22.72
22.94
5,421,471
-0.26(-1.12%)
Mar 06, 2018
24.67
24.71
23.17
23.20
5,569,449
-1.18(-4.84%)
Mar 05, 2018
24.62
23.88
24.38
3,728,369
+0.42(+1.75%)
Mar 02, 2018
23.30
24.01
23.05
23.96
3,771,395
+0.61(+2.61%)
Mar 01, 2018
23.40
23.94
23.24
23.35
4,548,183
+0.02(+0.09%)
Feb 28, 2018
24.36
24.62
23.31
23.33
5,291,828
-0.91(-3.75%)
Feb 27, 2018
24.74
25.01
24.23
24.24
4,065,338
-0.62(-2.49%)
Feb 26, 2018
24.75
25.06
24.41
24.86
4,971,429
+0.20(+0.81%)
Feb 23, 2018
23.67
24.70
23.56
24.66
6,302,475
+1.20(+5.12%)
Feb 22, 2018
23.46
7,128,163
+0.26(+1.12%)
Feb 21, 2018
24.33
24.95
23.10
23.20
13,103,360
-2.53(-9.83%)
Feb 20, 2018
26.03
26.40
25.55
25.73
5,698,720
-0.17(-0.66%)
Feb 16, 2018
25.90
25.90
25.90
0
+0.21(+0.82%)
Feb 15, 2018
26.87
26.87
25.08
25.69
4,520,733
-1.04(-3.89%)
Feb 14, 2018
25.70
26.78
25.41
26.73
3,524,933
+0.62(+2.37%)
Feb 13, 2018
26.44
26.78
26.08
26.11
2,816,644
-0.67(-2.50%)
Feb 12, 2018
26.44
27.30
26.25
26.78
3,838,653
+0.80(+3.08%)
Feb 09, 2018
26.60
26.79
24.56
25.98
5,406,616
-0.40(-1.52%)
Feb 08, 2018
28.84
26.34
26.38
3,909,375
-2.15(-7.54%)
Feb 07, 2018
29.57
29.84
28.46
28.53
3,800,172
-1.11(-3.74%)
Feb 06, 2018
28.90
30.13
28.65
29.64
3,597,200
-0.03(-0.10%)
Feb 05, 2018
30.00
30.42
29.28
29.67
2,847,513
-0.69(-2.27%)
Feb 02, 2018
31.66
31.87
30.31
30.36
3,736,398
-1.70(-5.30%)
Feb 01, 2018
31.75
32.28
31.60
32.06
2,253,159
+0.40(+1.26%)
Jan 31, 2018
31.91
32.30
31.44
31.66
2,499,546
-0.01(-0.03%)
Jan 30, 2018
32.68
32.76
31.46
31.67
3,581,755
-1.66(-4.98%)
Jan 29, 2018
33.75
34.36
33.23
33.33
3,558,375
-0.63(-1.86%)
Jan 26, 2018
33.81
34.02
33.51
33.96
2,071,192
+0.15(+0.44%)
Jan 25, 2018
34.32
34.58
33.68
33.81
3,444,678
-0.32(-0.94%)
Jan 24, 2018
34.02
34.40
33.63
34.13
2,291,562
+0.27(+0.80%)
Jan 23, 2018
34.05
34.34
33.67
33.86
1,893,867
-0.28(-0.82%)
Jan 22, 2018
33.76
34.15
33.47
34.14
1,629,794
+0.82(+2.46%)
Jan 19, 2018
33.46
33.48
33.00
33.32
3,670,246
-0.42(-1.24%)
Jan 18, 2018
34.33
34.40
33.70
33.74
2,243,593
-0.59(-1.72%)
Jan 17, 2018
34.33
34.70
33.76
34.33
2,186,744
+0.23(+0.67%)
Jan 16, 2018
34.95
35.12
34.08
34.10
1,918,687
-0.65(-1.87%)
Jan 12, 2018
34.75
34.75
34.75
0
+0.15(+0.43%)
Jan 11, 2018
34.25
35.15
33.98
34.60
2,212,221
+0.57(+1.67%)
Jan 10, 2018
35.04
33.95
34.03
2,135,996
-0.49(-1.42%)
Jan 09, 2018
34.89
35.20
34.40
34.52
2,124,680
-0.28(-0.80%)
Jan 08, 2018
33.89
34.94
33.66
34.80
3,041,924
+0.88(+2.59%)
Jan 05, 2018
33.55
34.02
33.06
33.92
3,217,955
+0.08(+0.24%)
Jan 04, 2018
33.72
33.97
33.02
33.84
3,462,188
+0.74(+2.24%)
Jan 03, 2018
33.00
33.58
32.92
33.10
3,967,329
+0.20(+0.61%)
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
.