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, 2002
18.86
18.98
18.62
18.93
269,200
+0.19(+1.01%)
Apr 29, 2002
18.80
18.84
18.66
18.73
218,800
+0.02(+0.13%)
Apr 26, 2002
18.91
18.96
18.62
18.71
158,500
-0.10(-0.53%)
Apr 25, 2002
18.80
19.07
18.61
18.81
217,200
+0.11(+0.59%)
Apr 24, 2002
19.07
19.07
18.70
18.70
202,500
-0.37(-1.91%)
Apr 23, 2002
18.64
19.34
18.30
19.07
454,000
+0.55(+3.00%)
Apr 22, 2002
18.27
18.68
18.25
18.51
278,700
+0.03(+0.16%)
Apr 19, 2002
18.36
18.61
18.05
18.48
153,800
+0.12(+0.63%)
Apr 18, 2002
18.35
18.57
18.25
18.36
241,000
+0.05(+0.30%)
Apr 17, 2002
17.93
18.48
17.90
18.31
303,700
+0.48(+2.72%)
Apr 16, 2002
18.10
18.10
17.82
17.82
261,100
-0.17(-0.94%)
Apr 15, 2002
17.49
18.09
17.49
18.00
233,100
+0.75(+4.35%)
Apr 12, 2002
18.10
18.15
17.15
17.25
289,300
-0.86(-4.72%)
Apr 11, 2002
17.89
18.30
17.84
18.10
291,900
+0.21(+1.17%)
Apr 10, 2002
17.70
18.00
17.64
17.89
160,000
+0.19(+1.07%)
Apr 09, 2002
18.00
18.00
17.68
17.70
147,800
-0.30(-1.64%)
Apr 08, 2002
17.95
18.10
17.70
18.00
179,100
+0.40(+2.27%)
Apr 05, 2002
18.00
18.18
17.57
17.59
259,100
-0.34(-1.87%)
Apr 04, 2002
18.48
18.48
17.80
17.93
569,200
-0.55(-2.95%)
Apr 03, 2002
18.40
18.57
18.18
18.48
432,800
-0.02(-0.14%)
Apr 02, 2002
18.60
18.62
18.50
18.50
473,100
+0.00(+0.03%)
Apr 01, 2002
18.50
18.73
18.40
18.50
247,500
+0.00(+0.00%)
Mar 29, 2002
18.82
18.82
18.48
18.50
218,100
+0.00(+0.00%)
Mar 28, 2002
18.82
18.82
18.48
18.50
218,100
-0.33(-1.75%)
Mar 27, 2002
18.55
19.06
18.55
18.82
241,500
+0.39(+2.14%)
Mar 26, 2002
18.12
18.55
18.07
18.43
366,100
+0.28(+1.54%)
Mar 25, 2002
18.54
18.65
18.15
18.15
168,300
-0.39(-2.10%)
Mar 22, 2002
18.93
18.93
18.52
18.54
137,300
-0.38(-2.01%)
Mar 21, 2002
18.69
19.10
18.65
18.92
300,400
+0.23(+1.23%)
Mar 20, 2002
18.98
18.98
18.55
18.69
222,000
-0.29(-1.50%)
Mar 19, 2002
18.90
19.00
18.83
18.98
317,200
+0.20(+1.04%)
Mar 18, 2002
18.68
18.82
18.66
18.78
435,200
+0.19(+1.02%)
Mar 15, 2002
18.40
18.73
18.20
18.59
2,730,000
+0.27(+1.45%)
Mar 14, 2002
18.30
18.40
18.14
18.32
254,200
+0.04(+0.19%)
Mar 13, 2002
18.35
18.50
18.25
18.29
440,800
+0.05(+0.30%)
Mar 12, 2002
18.18
18.29
18.00
18.23
275,300
+0.06(+0.33%)
Mar 11, 2002
18.23
18.57
18.15
18.18
492,200
+0.07(+0.36%)
Mar 08, 2002
18.70
18.70
18.01
18.11
398,300
-0.50(-2.71%)
Mar 07, 2002
18.50
18.62
18.37
18.61
643,400
+0.24(+1.33%)
Mar 06, 2002
18.05
18.45
18.00
18.37
389,900
+0.32(+1.77%)
Mar 05, 2002
18.30
18.32
17.90
18.05
253,000
-0.20(-1.07%)
Mar 04, 2002
18.15
18.30
18.04
18.25
160,000
+0.10(+0.52%)
Mar 01, 2002
18.25
18.25
18.05
18.15
121,000
+0.00(+0.03%)
Feb 28, 2002
18.38
18.39
18.00
18.14
252,200
+0.07(+0.39%)
Feb 27, 2002
18.25
18.40
17.93
18.07
277,400
-0.25(-1.39%)
Feb 26, 2002
18.48
18.50
17.95
18.33
190,400
-0.17(-0.92%)
Feb 25, 2002
17.70
18.52
17.64
18.50
430,300
+0.75(+4.23%)
Feb 22, 2002
17.32
17.86
17.32
17.75
370,300
+0.43(+2.45%)
Feb 21, 2002
16.93
17.62
16.91
17.32
914,400
+0.42(+2.48%)
Feb 20, 2002
17.17
17.17
16.70
16.91
417,300
-0.27(-1.54%)
Feb 19, 2002
16.96
17.20
16.80
17.17
336,700
+0.21(+1.21%)
Feb 18, 2002
17.05
17.05
16.73
16.96
191,900
+0.00(+0.00%)
Feb 15, 2002
17.05
17.05
16.73
16.96
191,900
-0.08(-0.47%)
Feb 14, 2002
16.88
17.32
16.80
17.05
207,300
+0.05(+0.26%)
Feb 13, 2002
17.05
17.08
16.85
17.00
361,900
-0.07(-0.38%)
Feb 12, 2002
17.10
17.15
16.84
17.07
100,200
-0.04(-0.20%)
Feb 11, 2002
16.90
17.21
16.70
17.10
180,000
+0.20(+1.18%)
Feb 08, 2002
16.77
17.00
16.40
16.90
135,400
+0.01(+0.06%)
Feb 07, 2002
16.68
17.09
16.64
16.89
484,700
+0.21(+1.26%)
Feb 06, 2002
16.43
16.80
16.43
16.68
199,500
+0.25(+1.49%)
Feb 05, 2002
16.34
16.52
16.27
16.43
276,200
+0.09(+0.55%)
Feb 04, 2002
16.30
16.60
16.23
16.34
372,200
+0.05(+0.31%)
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
.