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, 2004
26.30
26.48
25.95
26.34
561,800
+0.12(+0.46%)
Apr 29, 2004
26.96
27.15
26.12
26.22
773,300
-0.74(-2.74%)
Apr 28, 2004
27.50
27.50
26.86
26.96
576,300
-0.31(-1.15%)
Apr 27, 2004
26.74
27.35
26.74
27.27
405,100
+0.62(+2.35%)
Apr 26, 2004
26.57
26.87
26.57
26.65
561,000
+0.38(+1.45%)
Apr 23, 2004
26.49
26.50
26.07
26.27
419,500
-0.26(-0.98%)
Apr 22, 2004
25.82
26.57
25.69
26.53
976,100
+0.77(+2.97%)
Apr 21, 2004
25.70
25.86
25.27
25.77
492,800
+0.14(+0.57%)
Apr 20, 2004
25.95
26.00
25.61
25.62
474,300
-0.45(-1.73%)
Apr 19, 2004
25.65
26.09
25.62
26.07
568,400
+0.48(+1.88%)
Apr 16, 2004
25.30
25.62
25.26
25.59
403,000
+0.39(+1.57%)
Apr 15, 2004
24.61
25.20
24.61
25.20
413,800
+0.79(+3.22%)
Apr 14, 2004
24.34
24.48
24.00
24.41
210,700
+0.07(+0.29%)
Apr 13, 2004
24.93
24.99
24.32
24.34
229,700
-0.46(-1.85%)
Apr 12, 2004
24.50
25.00
24.50
24.80
455,400
+0.37(+1.49%)
Apr 08, 2004
24.20
24.47
24.18
24.43
305,700
+0.31(+1.28%)
Apr 07, 2004
24.00
24.39
23.86
24.12
309,500
+0.15(+0.63%)
Apr 06, 2004
24.25
24.25
23.92
23.98
256,500
-0.21(-0.87%)
Apr 05, 2004
24.00
24.18
23.80
24.18
385,600
+0.27(+1.15%)
Apr 02, 2004
23.77
24.00
23.65
23.91
461,300
+0.27(+1.14%)
Apr 01, 2004
23.93
24.20
23.46
23.64
447,000
-0.32(-1.36%)
Mar 31, 2004
23.85
24.00
23.27
23.96
465,700
+0.35(+1.48%)
Mar 30, 2004
23.55
23.75
23.50
23.61
602,200
+0.12(+0.51%)
Mar 29, 2004
23.04
23.57
23.03
23.50
3,167,000
+0.58(+2.53%)
Mar 26, 2004
22.68
23.02
22.57
22.91
375,400
+0.36(+1.57%)
Mar 25, 2004
22.27
22.65
22.27
22.56
314,100
+0.25(+1.12%)
Mar 24, 2004
23.51
23.51
22.25
22.31
448,200
-0.74(-3.21%)
Mar 23, 2004
23.32
23.48
22.98
23.05
358,000
-0.22(-0.97%)
Mar 22, 2004
23.35
23.52
23.27
23.27
179,400
-0.20(-0.85%)
Mar 19, 2004
23.88
23.88
23.40
23.48
370,400
-0.15(-0.66%)
Mar 18, 2004
23.34
23.79
23.34
23.63
263,200
+0.29(+1.22%)
Mar 17, 2004
23.32
23.50
23.20
23.34
231,500
+0.21(+0.91%)
Mar 16, 2004
23.32
23.50
23.00
23.14
156,000
-0.19(-0.81%)
Mar 15, 2004
23.29
23.75
23.29
23.32
166,200
+0.04(+0.17%)
Mar 12, 2004
23.05
23.29
23.00
23.29
173,500
+0.30(+1.31%)
Mar 11, 2004
23.30
23.30
22.63
22.98
283,200
-0.32(-1.35%)
Mar 10, 2004
23.86
23.88
23.23
23.30
202,500
-0.44(-1.85%)
Mar 09, 2004
24.07
24.07
23.70
23.74
216,100
-0.26(-1.06%)
Mar 08, 2004
24.21
24.45
23.95
24.00
280,500
-0.09(-0.39%)
Mar 05, 2004
23.62
24.32
23.62
24.09
504,300
+0.46(+1.97%)
Mar 04, 2004
24.05
24.05
23.50
23.62
232,700
-0.43(-1.77%)
Mar 03, 2004
24.05
24.15
23.61
24.05
197,500
+0.12(+0.52%)
Mar 02, 2004
24.00
24.30
23.87
23.93
361,400
-0.02(-0.10%)
Mar 01, 2004
23.49
24.00
23.45
23.95
282,200
+0.51(+2.18%)
Feb 27, 2004
23.25
23.51
23.18
23.44
428,900
+0.32(+1.36%)
Feb 26, 2004
22.75
23.12
22.75
23.12
388,100
+0.39(+1.72%)
Feb 25, 2004
22.43
22.82
22.43
22.73
513,400
+0.18(+0.78%)
Feb 24, 2004
22.20
22.57
22.07
22.56
664,100
-0.04(-0.18%)
Feb 23, 2004
23.08
23.23
22.56
22.60
365,100
-0.43(-1.87%)
Feb 20, 2004
22.80
23.15
22.55
23.03
465,000
+0.22(+0.96%)
Feb 19, 2004
22.98
22.98
22.75
22.81
701,200
-0.17(-0.72%)
Feb 18, 2004
23.40
23.46
22.97
22.98
295,800
-0.21(-0.93%)
Feb 17, 2004
23.05
23.31
22.93
23.19
549,900
+0.07(+0.28%)
Feb 13, 2004
22.55
23.24
22.52
23.12
2,547,000
-1.58(-6.40%)
Feb 12, 2004
24.43
24.77
23.95
24.70
870,200
+0.01(+0.06%)
Feb 11, 2004
24.57
24.75
24.23
24.69
386,900
+0.12(+0.51%)
Feb 10, 2004
24.27
24.59
24.21
24.57
370,600
+0.30(+1.26%)
Feb 09, 2004
23.86
24.45
23.85
24.26
336,100
+0.41(+1.70%)
Feb 06, 2004
23.23
23.86
23.05
23.86
339,000
+0.78(+3.36%)
Feb 05, 2004
23.80
23.85
23.08
23.08
389,500
-0.53(-2.22%)
Feb 04, 2004
23.96
23.96
23.50
23.61
427,300
-0.26(-1.09%)
Feb 03, 2004
23.85
24.23
23.85
23.86
516,400
-0.11(-0.46%)
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
.