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 (%)
Apr 30, 2013
22.00
22.00
21.60
21.79
2,854,373
-0.22(-1.00%)
Apr 29, 2013
22.56
22.59
21.96
22.01
2,517,519
-0.38(-1.70%)
Apr 26, 2013
22.14
22.54
21.95
22.39
4,945,835
+0.48(+2.19%)
Apr 25, 2013
21.40
22.61
21.23
21.91
4,069,622
+0.60(+2.82%)
Apr 24, 2013
20.54
21.85
20.52
21.31
7,814,955
+1.47(+7.41%)
Apr 23, 2013
20.03
20.26
19.68
19.84
3,230,624
-0.11(-0.55%)
Apr 22, 2013
20.15
20.30
19.57
19.95
2,905,203
-0.09(-0.45%)
Apr 19, 2013
20.90
20.95
19.79
20.04
3,422,903
-0.75(-3.61%)
Apr 18, 2013
20.44
20.92
20.05
20.79
3,176,175
+0.36(+1.76%)
Apr 17, 2013
19.82
20.52
19.78
20.43
6,521,792
+0.34(+1.69%)
Apr 16, 2013
20.40
20.65
19.87
20.09
3,431,902
-0.08(-0.40%)
Apr 15, 2013
21.39
21.48
20.14
20.17
3,163,533
-1.53(-7.05%)
Apr 12, 2013
22.45
22.46
21.44
21.70
2,295,117
-0.93(-4.11%)
Apr 11, 2013
22.66
23.00
22.39
22.63
1,725,904
-0.03(-0.13%)
Apr 10, 2013
22.80
22.87
22.25
22.66
1,678,505
-0.06(-0.26%)
Apr 09, 2013
22.37
22.89
22.10
22.72
1,902,203
+0.35(+1.56%)
Apr 08, 2013
22.19
22.55
22.04
22.37
1,814,264
+0.23(+1.04%)
Apr 05, 2013
21.10
22.21
21.06
22.14
3,353,932
+0.67(+3.12%)
Apr 04, 2013
21.94
21.94
21.36
21.47
2,963,427
-0.52(-2.36%)
Apr 03, 2013
23.30
23.30
21.98
21.99
5,395,354
-0.11(-0.50%)
Apr 02, 2013
22.20
22.21
21.95
22.10
2,637,503
+0.17(+0.78%)
Apr 01, 2013
22.61
22.61
21.60
21.93
2,470,233
-0.49(-2.19%)
Mar 28, 2013
22.30
22.54
22.16
22.42
2,044,649
+0.04(+0.18%)
Mar 27, 2013
22.49
22.58
22.21
22.38
1,402,385
-0.26(-1.15%)
Mar 26, 2013
22.71
22.89
22.51
22.64
1,746,296
+0.09(+0.40%)
Mar 25, 2013
22.90
23.18
22.49
22.55
1,591,747
-0.31(-1.36%)
Mar 22, 2013
23.01
23.36
22.72
22.86
1,820,106
-0.10(-0.44%)
Mar 21, 2013
23.19
23.59
22.89
22.96
1,776,649
-0.42(-1.80%)
Mar 20, 2013
23.59
23.68
23.16
23.38
1,222,449
-0.01(-0.04%)
Mar 19, 2013
23.64
23.86
23.04
23.39
2,053,481
-0.20(-0.85%)
Mar 18, 2013
23.75
24.23
23.47
23.59
1,782,974
-0.52(-2.16%)
Mar 15, 2013
24.07
24.72
23.98
24.11
3,803,452
-0.06(-0.25%)
Mar 14, 2013
23.96
24.32
23.87
24.17
1,677,840
+0.33(+1.38%)
Mar 13, 2013
23.58
23.99
23.49
23.84
1,778,623
+0.31(+1.32%)
Mar 12, 2013
23.93
24.03
23.47
23.53
2,181,413
-0.34(-1.42%)
Mar 11, 2013
23.63
24.04
23.29
23.87
1,558,763
+0.15(+0.63%)
Mar 08, 2013
23.50
23.76
23.21
23.72
1,585,925
+0.39(+1.67%)
Mar 07, 2013
23.19
23.49
22.84
23.33
2,201,990
+0.18(+0.78%)
Mar 06, 2013
22.90
23.29
22.60
23.15
2,068,915
+0.42(+1.85%)
Mar 05, 2013
22.67
22.83
22.50
22.73
2,123,103
+0.24(+1.07%)
Mar 04, 2013
23.04
23.16
22.14
22.49
4,173,451
-0.57(-2.47%)
Mar 01, 2013
22.97
23.37
22.75
23.06
3,832,571
-0.06(-0.26%)
Feb 28, 2013
23.24
23.46
23.11
23.12
3,377,020
-0.12(-0.52%)
Feb 27, 2013
23.45
23.63
23.18
23.24
2,567,195
-0.30(-1.27%)
Feb 26, 2013
23.94
23.98
22.95
23.54
4,870,971
-0.25(-1.05%)
Feb 25, 2013
25.10
25.28
23.77
23.79
3,162,496
-1.13(-4.53%)
Feb 22, 2013
24.62
24.99
24.45
24.92
2,983,666
+0.49(+2.01%)
Feb 21, 2013
24.66
24.70
23.86
24.43
3,376,584
-0.32(-1.29%)
Feb 20, 2013
27.20
27.21
24.63
24.75
6,528,999
-2.55(-9.34%)
Feb 19, 2013
27.22
27.65
26.96
27.30
2,395,750
+0.15(+0.55%)
Feb 15, 2013
27.96
27.96
26.90
27.15
3,968,638
-0.96(-3.42%)
Feb 14, 2013
30.48
30.50
28.00
28.11
4,595,524
-1.68(-5.64%)
Feb 13, 2013
29.56
30.01
29.51
29.79
857,807
+0.36(+1.22%)
Feb 12, 2013
29.44
29.63
29.14
29.43
1,234,051
-0.02(-0.07%)
Feb 11, 2013
29.63
29.63
29.09
29.45
1,063,760
-0.24(-0.81%)
Feb 08, 2013
29.75
30.13
29.56
29.69
1,391,307
+0.07(+0.24%)
Feb 07, 2013
29.76
29.94
29.56
29.62
1,458,855
-0.15(-0.50%)
Feb 06, 2013
29.64
29.92
29.45
29.77
1,277,538
+0.52(+1.78%)
Feb 04, 2013
29.27
29.41
28.98
29.25
1,060,663
-0.30(-1.02%)
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
.