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 13, 2019
17.07
17.07
17.07
0
+0.72(+4.40%)
Feb 12, 2019
16.66
17.20
16.20
16.35
53,885,336
+0.15(+0.93%)
Feb 11, 2019
16.12
16.62
15.89
16.20
13,208,992
-0.10(-0.61%)
Feb 08, 2019
16.64
16.86
16.01
16.30
10,574,600
-0.48(-2.86%)
Feb 07, 2019
17.75
17.86
16.69
16.78
6,208,644
-1.20(-6.67%)
Feb 06, 2019
17.98
18.32
17.83
17.98
4,862,662
-0.17(-0.94%)
Feb 05, 2019
18.70
18.75
18.12
18.15
3,415,923
-0.57(-3.04%)
Feb 04, 2019
18.07
18.72
17.94
18.72
4,511,944
+0.44(+2.41%)
Feb 01, 2019
18.38
18.66
18.11
18.28
6,038,600
+0.00(+0.00%)
Jan 31, 2019
18.64
18.85
18.13
18.28
6,664,394
-0.29(-1.56%)
Jan 30, 2019
18.41
18.59
18.17
18.57
6,171,399
+0.39(+2.15%)
Jan 29, 2019
18.40
18.66
18.16
18.18
6,686,216
-0.14(-0.76%)
Jan 28, 2019
18.12
18.40
17.81
18.32
5,540,171
-0.16(-0.87%)
Jan 25, 2019
18.46
18.81
18.42
18.48
7,948,800
+0.17(+0.93%)
Jan 24, 2019
17.85
18.38
17.77
18.31
4,596,190
+0.46(+2.58%)
Jan 23, 2019
18.05
18.12
17.64
17.85
3,893,039
-0.03(-0.17%)
Jan 22, 2019
18.24
18.32
17.81
17.88
5,856,890
-0.69(-3.72%)
Jan 18, 2019
18.59
18.74
18.24
18.57
6,821,100
+0.27(+1.48%)
Jan 17, 2019
17.93
18.53
17.75
18.30
9,860,282
+0.15(+0.83%)
Jan 16, 2019
18.04
18.29
17.85
18.15
6,828,824
+0.09(+0.50%)
Jan 15, 2019
18.00
18.27
17.83
18.06
6,605,132
+0.26(+1.46%)
Jan 14, 2019
17.35
18.04
17.30
17.80
8,842,069
+0.25(+1.42%)
Jan 11, 2019
17.17
17.91
16.97
17.55
15,527,900
+0.22(+1.27%)
Jan 10, 2019
16.71
17.47
16.53
17.33
12,298,456
+0.36(+2.12%)
Jan 09, 2019
16.96
17.11
15.97
16.97
8,609,276
+0.27(+1.62%)
Jan 08, 2019
16.50
17.00
16.30
16.70
6,896,605
+0.58(+3.60%)
Jan 07, 2019
16.11
16.59
15.85
16.12
9,529,796
+0.16(+1.00%)
Jan 04, 2019
15.65
16.22
15.60
15.96
7,597,300
+0.68(+4.45%)
Jan 03, 2019
15.25
15.50
14.82
15.28
5,512,912
+0.13(+0.86%)
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
.