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%)
Jan 02, 2019
14.24
15.29
14.02
15.15
5,462,446
+0.49(+3.34%)
Dec 31, 2018
14.47
14.78
14.20
14.66
3,959,900
+0.33(+2.30%)
Dec 28, 2018
14.58
14.92
14.07
14.33
4,973,200
-0.17(-1.17%)
Dec 27, 2018
14.30
14.54
13.84
14.50
5,314,131
-0.04(-0.28%)
Dec 26, 2018
12.97
14.65
12.45
14.54
7,768,002
+1.62(+12.54%)
Dec 24, 2018
13.31
13.59
12.91
12.92
2,574,500
-0.64(-4.72%)
Dec 21, 2018
13.79
14.20
13.46
13.56
10,581,801
-0.34(-2.45%)
Dec 20, 2018
14.09
14.90
13.88
13.90
5,453,928
-0.57(-3.94%)
Dec 19, 2018
14.07
15.04
14.04
14.47
8,279,106
+0.41(+2.92%)
Dec 18, 2018
14.61
14.69
14.00
14.06
6,378,090
-0.52(-3.57%)
Dec 17, 2018
14.60
14.99
14.40
14.58
7,069,607
-0.12(-0.82%)
Dec 14, 2018
15.52
15.61
14.65
14.70
5,769,400
-1.04(-6.61%)
Dec 13, 2018
15.96
16.02
15.50
15.74
4,146,706
-0.21(-1.32%)
Dec 12, 2018
15.85
16.56
15.80
15.95
7,364,115
+0.37(+2.37%)
Dec 11, 2018
15.96
16.11
15.31
15.58
3,973,213
-0.03(-0.19%)
Dec 10, 2018
16.10
16.41
15.37
15.61
5,836,000
-0.83(-5.05%)
Dec 07, 2018
17.43
17.47
16.39
16.44
5,184,200
-0.37(-2.20%)
Dec 06, 2018
16.71
16.83
16.13
16.81
10,528,884
-0.42(-2.44%)
Dec 04, 2018
17.88
17.90
17.22
17.23
7,017,200
-0.61(-3.42%)
Dec 03, 2018
17.71
18.09
17.58
17.84
8,902,764
+0.89(+5.25%)
Nov 30, 2018
17.34
17.35
16.74
16.95
18,391,000
-0.60(-3.42%)
Nov 29, 2018
17.65
17.86
17.35
17.55
4,256,968
+0.06(+0.34%)
Nov 28, 2018
17.01
17.60
16.73
17.49
5,246,576
+0.44(+2.58%)
Nov 27, 2018
17.67
17.75
16.96
17.05
5,567,434
-0.71(-4.00%)
Nov 26, 2018
18.33
18.54
17.73
17.76
7,241,651
-0.26(-1.44%)
Nov 23, 2018
17.66
18.27
17.63
18.02
2,778,400
-0.56(-3.01%)
Nov 21, 2018
18.58
18.58
18.58
0
+0.90(+5.09%)
Nov 20, 2018
18.82
18.82
17.61
17.68
7,981,103
-1.64(-8.49%)
Nov 19, 2018
18.75
19.64
18.68
19.32
7,921,182
+0.32(+1.68%)
Nov 16, 2018
19.87
19.98
18.39
19.00
8,529,600
-0.71(-3.60%)
Nov 15, 2018
19.30
19.73
19.15
19.71
8,586,061
+0.25(+1.28%)
Nov 14, 2018
20.99
21.08
18.96
19.46
10,415,682
-0.95(-4.65%)
Nov 13, 2018
20.62
21.08
20.14
20.41
11,486,991
-0.34(-1.64%)
Nov 12, 2018
22.10
22.17
20.72
20.75
8,455,072
-1.08(-4.95%)
Nov 09, 2018
21.15
22.15
20.96
21.83
8,867,200
+0.16(+0.74%)
Nov 08, 2018
21.68
22.49
21.52
21.67
11,358,912
-0.22(-1.01%)
Nov 07, 2018
22.79
22.83
21.38
21.89
12,142,466
-0.25(-1.13%)
Nov 06, 2018
22.60
22.81
22.06
22.14
8,027,371
-0.36(-1.60%)
Nov 05, 2018
22.39
22.84
22.07
22.50
9,049,260
+0.63(+2.88%)
Nov 02, 2018
23.05
23.61
21.74
21.87
17,282,800
-1.59(-6.78%)
Nov 01, 2018
22.84
23.54
21.51
23.46
37,244,200
+3.26(+16.14%)
Oct 31, 2018
19.80
20.57
19.77
20.20
7,414,425
+0.77(+3.96%)
Oct 30, 2018
18.93
19.48
18.78
19.43
4,913,662
+0.33(+1.73%)
Oct 29, 2018
20.06
20.44
18.67
19.10
5,320,407
-0.95(-4.74%)
Oct 26, 2018
20.31
20.52
19.82
20.05
3,235,800
-0.61(-2.95%)
Oct 25, 2018
21.00
21.08
20.36
20.66
4,588,988
+0.02(+0.10%)
Oct 24, 2018
22.66
22.77
20.57
20.64
6,257,018
-1.79(-7.98%)
Oct 23, 2018
22.32
22.75
21.88
22.43
4,764,782
-0.48(-2.10%)
Oct 22, 2018
23.62
23.62
22.68
22.91
3,750,650
-0.71(-3.01%)
Oct 19, 2018
23.96
24.50
23.45
23.62
3,079,700
-0.32(-1.34%)
Oct 18, 2018
24.19
24.27
23.65
23.94
4,199,377
-0.60(-2.44%)
Oct 17, 2018
25.24
25.28
24.08
24.54
3,632,500
-0.80(-3.16%)
Oct 16, 2018
25.42
25.65
25.06
25.34
2,800,362
+0.08(+0.32%)
Oct 15, 2018
25.30
25.63
24.88
25.26
2,649,653
+0.06(+0.24%)
Oct 12, 2018
25.71
25.71
24.81
25.20
3,634,800
+0.02(+0.08%)
Oct 11, 2018
26.48
26.50
25.07
25.18
4,250,372
-1.44(-5.41%)
Oct 10, 2018
28.10
28.15
26.61
26.62
3,770,849
-1.50(-5.33%)
Oct 09, 2018
28.08
28.52
27.80
28.12
2,579,995
+0.18(+0.64%)
Oct 08, 2018
28.06
28.12
27.58
27.94
2,714,806
-0.38(-1.34%)
Oct 05, 2018
28.49
28.80
28.01
28.32
2,789,000
-0.20(-0.70%)
Oct 04, 2018
29.39
29.47
28.42
28.52
2,365,527
-1.00(-3.39%)
Oct 03, 2018
28.65
29.63
28.47
29.52
3,403,719
+0.96(+3.36%)
Oct 02, 2018
29.10
29.17
28.50
28.56
2,586,648
-0.44(-1.52%)
Oct 01, 2018
28.94
29.13
28.57
29.00
2,632,389
+0.17(+0.59%)
Sep 28, 2018
29.21
29.53
28.75
28.83
3,255,200
-0.44(-1.50%)
Sep 27, 2018
29.05
29.39
28.88
29.27
2,650,046
+0.65(+2.27%)
Sep 26, 2018
28.96
29.24
28.57
28.62
1,803,193
-0.63(-2.15%)
Sep 25, 2018
29.98
30.10
29.20
29.25
2,629,856
-0.52(-1.75%)
Sep 24, 2018
29.48
30.14
29.37
29.77
2,769,832
+0.74(+2.55%)
Sep 21, 2018
28.53
29.14
28.31
29.03
3,086,500
+0.59(+2.07%)
Sep 20, 2018
29.27
29.36
28.38
28.44
2,261,940
-0.47(-1.63%)
Sep 19, 2018
27.73
29.05
27.72
28.91
2,548,543
+1.22(+4.41%)
Sep 18, 2018
27.34
27.74
27.34
27.69
1,878,344
+0.67(+2.48%)
Sep 17, 2018
27.33
27.59
26.98
27.02
1,531,152
-0.19(-0.70%)
Sep 14, 2018
26.69
27.50
26.69
27.21
1,926,700
+0.57(+2.14%)
Sep 13, 2018
26.90
27.00
26.23
26.64
3,616,416
-0.37(-1.37%)
Sep 12, 2018
26.99
27.25
26.81
27.01
2,495,816
+0.25(+0.93%)
Sep 11, 2018
26.35
27.02
26.32
26.76
2,650,702
+0.36(+1.36%)
Sep 10, 2018
26.51
26.76
26.35
26.40
1,899,673
+0.02(+0.08%)
Sep 07, 2018
26.37
26.50
25.95
26.38
2,344,800
-0.28(-1.05%)
Sep 06, 2018
27.53
27.53
26.57
26.66
2,264,609
-0.96(-3.48%)
Sep 05, 2018
26.84
27.75
26.70
27.62
2,229,702
+0.53(+1.96%)
Sep 04, 2018
27.42
27.76
26.89
27.09
1,970,944
-0.19(-0.70%)
Aug 31, 2018
27.28
27.28
27.28
0
-0.28(-1.02%)
Aug 30, 2018
27.84
27.90
27.29
27.56
2,832,455
-0.18(-0.65%)
Aug 29, 2018
27.73
27.95
27.55
27.74
1,784,586
+0.27(+0.98%)
Aug 28, 2018
27.89
28.10
27.41
27.47
1,599,216
-0.40(-1.44%)
Aug 27, 2018
27.92
28.20
27.80
27.87
1,624,027
+0.01(+0.04%)
Aug 24, 2018
27.84
28.28
27.76
27.86
1,853,400
+0.42(+1.53%)
Aug 23, 2018
27.29
27.55
26.94
27.44
1,815,185
-0.05(-0.18%)
Aug 22, 2018
27.15
27.63
27.15
27.49
1,569,654
+0.59(+2.19%)
Aug 21, 2018
26.69
27.09
26.67
26.90
1,636,673
+0.56(+2.13%)
Aug 20, 2018
26.26
26.63
26.26
26.34
1,728,916
-0.02(-0.08%)
Aug 17, 2018
26.03
26.41
25.80
26.36
2,285,800
+0.45(+1.74%)
Aug 16, 2018
26.07
26.37
25.85
25.91
2,200,453
+0.03(+0.12%)
Aug 15, 2018
26.58
26.62
25.26
25.88
2,926,897
-1.01(-3.76%)
Aug 14, 2018
27.42
27.56
26.85
26.89
2,152,855
-0.10(-0.37%)
Aug 13, 2018
27.78
27.96
26.95
26.99
2,004,697
-0.89(-3.19%)
Aug 10, 2018
27.44
28.04
27.29
27.88
2,289,600
+0.37(+1.34%)
Aug 09, 2018
27.96
28.05
27.36
27.51
2,018,610
-0.44(-1.57%)
Aug 08, 2018
28.14
28.27
27.32
27.95
2,381,339
-0.46(-1.62%)
Aug 07, 2018
28.45
29.16
28.12
28.41
2,139,087
+0.25(+0.89%)
Aug 06, 2018
27.61
28.34
27.51
28.16
2,159,742
+0.66(+2.40%)
Aug 03, 2018
27.82
27.99
26.89
27.50
3,152,800
-0.46(-1.65%)
Aug 02, 2018
28.38
28.75
27.92
27.96
3,533,210
-0.72(-2.51%)
Aug 01, 2018
28.58
29.13
26.82
28.68
6,738,032
-0.04(-0.14%)
Jul 31, 2018
28.65
28.88
28.09
28.72
2,333,461
+0.06(+0.21%)
Jul 30, 2018
27.95
28.85
27.95
28.66
2,300,582
+1.11(+4.03%)
Jul 27, 2018
27.67
28.30
27.49
27.55
2,704,500
-0.64(-2.27%)
Jul 26, 2018
28.27
28.35
27.91
28.19
1,956,603
+0.08(+0.28%)
Jul 25, 2018
28.31
28.31
27.69
28.11
2,564,078
-0.23(-0.81%)
Jul 24, 2018
28.28
28.76
28.11
28.34
3,072,575
+0.15(+0.53%)
Jul 23, 2018
28.90
29.18
28.14
28.19
3,078,140
-0.46(-1.61%)
Jul 20, 2018
29.34
29.37
28.57
28.65
2,745,139
-0.68(-2.32%)
Jul 19, 2018
28.76
29.43
28.68
29.33
2,412,881
+0.61(+2.12%)
Jul 18, 2018
28.32
28.80
27.98
28.72
3,925,329
-0.13(-0.45%)
Jul 17, 2018
28.87
29.08
28.50
28.85
1,735,132
-0.24(-0.83%)
Jul 16, 2018
29.45
29.75
28.70
29.09
2,407,725
-1.01(-3.36%)
Jul 13, 2018
29.79
30.72
29.71
30.10
2,502,753
+0.39(+1.31%)
Jul 12, 2018
29.87
30.11
29.45
29.71
1,523,092
-0.01(-0.03%)
Jul 11, 2018
30.45
31.00
29.65
29.72
3,045,603
-1.05(-3.41%)
Jul 10, 2018
31.10
31.46
30.54
30.77
2,579,694
+0.00(+0.00%)
Jul 09, 2018
30.47
30.79
30.13
30.77
1,903,085
+0.55(+1.82%)
Jul 06, 2018
29.67
30.38
29.52
30.22
2,009,422
+0.25(+0.83%)
Jul 05, 2018
30.15
30.22
29.41
29.97
1,995,938
+0.00(+0.00%)
Jul 03, 2018
29.97
29.97
29.97
0
+0.29(+0.98%)
Jul 02, 2018
29.82
29.98
29.35
29.68
2,276,298
-0.57(-1.88%)
Jun 29, 2018
31.07
30.18
30.25
2,859,006
-0.05(-0.17%)
Jun 28, 2018
30.66
30.78
29.86
30.30
2,672,415
-0.37(-1.21%)
Jun 27, 2018
30.75
31.35
30.57
30.67
3,424,308
+0.45(+1.49%)
Jun 26, 2018
29.84
30.37
29.41
30.22
2,897,620
+0.54(+1.82%)
Jun 25, 2018
30.79
31.06
29.56
29.68
2,748,927
-1.07(-3.48%)
Jun 22, 2018
30.37
31.09
30.37
30.75
4,518,410
+1.52(+5.20%)
Jun 21, 2018
29.71
29.90
29.12
29.23
2,114,021
-0.71(-2.37%)
Jun 20, 2018
29.47
30.09
29.21
29.94
2,403,598
+0.76(+2.60%)
Jun 19, 2018
28.17
29.37
27.50
29.18
2,156,704
+0.43(+1.50%)
Jun 18, 2018
27.88
29.36
27.86
28.75
3,568,839
+0.87(+3.12%)
Jun 15, 2018
29.20
27.83
27.88
4,742,125
-1.32(-4.52%)
Jun 14, 2018
30.29
30.36
29.14
29.20
2,415,712
-0.80(-2.67%)
Jun 13, 2018
29.86
30.47
29.52
30.00
2,639,355
+0.12(+0.40%)
Jun 12, 2018
30.08
30.30
29.43
29.88
2,947,464
-0.22(-0.73%)
Jun 11, 2018
29.33
30.48
29.14
30.10
2,477,260
+0.95(+3.26%)
Jun 08, 2018
28.85
29.18
28.36
29.15
2,092,495
+0.28(+0.97%)
Jun 07, 2018
28.49
29.20
28.46
28.87
2,515,703
+0.57(+2.01%)
Jun 06, 2018
27.87
28.30
2,535,473
+0.14(+0.50%)
Jun 05, 2018
28.00
28.64
27.76
28.16
4,376,030
-0.04(-0.14%)
Jun 04, 2018
30.06
30.44
28.12
28.20
4,810,121
-1.75(-5.84%)
Jun 01, 2018
29.40
30.39
29.11
29.95
3,670,043
+0.71(+2.43%)
May 31, 2018
29.21
30.05
29.00
29.24
4,462,457
-0.15(-0.51%)
May 30, 2018
28.21
29.66
28.17
29.39
3,531,794
+1.49(+5.34%)
May 29, 2018
27.52
28.19
27.47
27.90
3,431,199
-0.11(-0.39%)
May 25, 2018
28.01
28.01
28.01
0
-1.16(-3.98%)
May 24, 2018
29.00
29.50
28.63
29.17
2,617,501
-0.26(-0.88%)
May 23, 2018
29.53
29.78
28.98
29.43
3,270,317
-0.29(-0.98%)
May 22, 2018
30.28
30.98
29.58
29.72
3,673,397
-0.43(-1.43%)
May 21, 2018
29.36
30.28
29.22
30.15
2,709,664
+1.16(+4.00%)
May 18, 2018
29.34
29.46
28.92
28.99
2,272,317
-0.35(-1.19%)
May 17, 2018
29.32
29.66
29.08
29.34
3,581,289
+0.39(+1.35%)
May 16, 2018
29.07
29.09
28.62
28.95
2,600,138
-0.16(-0.55%)
May 15, 2018
28.68
29.13
28.27
29.11
3,156,085
+0.43(+1.50%)
May 14, 2018
28.16
28.90
28.06
28.68
2,960,842
+0.73(+2.61%)
May 11, 2018
28.10
28.33
27.80
27.95
2,008,866
-0.14(-0.50%)
May 10, 2018
28.20
28.43
27.66
28.09
3,155,506
-0.10(-0.35%)
May 09, 2018
28.48
29.27
28.05
28.19
4,761,194
+0.32(+1.15%)
May 08, 2018
27.26
27.89
26.45
27.87
5,503,829
+0.53(+1.94%)
May 07, 2018
27.67
28.16
27.03
27.34
5,019,413
+0.00(+0.00%)
May 04, 2018
26.89
27.42
26.55
27.34
6,143,208
+0.46(+1.71%)
May 03, 2018
27.68
28.00
26.69
26.88
4,733,720
-1.01(-3.62%)
May 02, 2018
29.53
29.54
27.06
27.89
9,115,217
-2.19(-7.28%)
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
.