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 (%)
May 31, 2007
48.00
48.10
46.80
48.04
2,515,400
+0.78(+1.65%)
May 30, 2007
45.95
47.35
45.48
47.26
1,528,425
+1.32(+2.87%)
May 29, 2007
46.79
46.79
45.84
45.94
992,000
-0.88(-1.88%)
May 25, 2007
46.40
46.89
46.28
46.82
524,300
+0.84(+1.83%)
May 24, 2007
47.27
47.87
45.92
45.98
1,382,100
-1.33(-2.81%)
May 23, 2007
47.74
48.09
47.28
47.31
937,400
-0.31(-0.65%)
May 22, 2007
48.25
48.43
47.45
47.62
1,159,100
-0.62(-1.29%)
May 21, 2007
48.05
48.82
47.86
48.24
1,520,800
+0.09(+0.19%)
May 18, 2007
47.84
48.44
47.84
48.15
1,232,500
+0.43(+0.90%)
May 17, 2007
46.89
48.18
46.54
47.72
1,800,100
+0.66(+1.40%)
May 16, 2007
47.12
47.83
46.18
47.06
1,895,561
-0.05(-0.11%)
May 15, 2007
46.73
51.60
46.75
47.11
3,544,199
+1.02(+2.21%)
May 14, 2007
44.60
46.09
44.60
46.09
3,402,271
+2.07(+4.70%)
May 11, 2007
43.71
44.25
43.65
44.02
870,500
+0.45(+1.03%)
May 10, 2007
44.52
44.59
43.30
43.57
1,096,400
-0.94(-2.11%)
May 09, 2007
44.67
44.72
44.21
44.51
895,700
-0.28(-0.63%)
May 08, 2007
45.17
45.17
43.98
44.79
1,060,100
-0.20(-0.44%)
May 07, 2007
45.35
45.39
44.69
44.99
1,232,130
-0.14(-0.31%)
May 04, 2007
45.47
45.55
44.89
45.13
1,189,800
-0.09(-0.20%)
May 03, 2007
44.70
45.75
44.26
45.22
2,590,933
+0.52(+1.16%)
May 02, 2007
43.50
44.87
43.46
44.70
1,259,716
+1.34(+3.09%)
May 01, 2007
43.74
43.78
43.03
43.36
1,393,038
-0.39(-0.89%)
Apr 30, 2007
44.91
45.19
43.66
43.75
1,051,040
-1.15(-2.56%)
Apr 27, 2007
45.91
45.91
44.90
44.90
1,331,800
-1.01(-2.20%)
Apr 26, 2007
45.10
46.31
44.49
45.91
2,005,900
+0.45(+0.99%)
Apr 25, 2007
44.65
45.82
44.37
45.46
1,520,500
+1.12(+2.53%)
Apr 24, 2007
43.13
44.37
43.01
44.34
1,721,500
+1.13(+2.62%)
Apr 23, 2007
43.20
43.58
42.90
43.21
921,490
+0.16(+0.37%)
Apr 20, 2007
42.70
43.05
42.63
43.05
893,900
+0.72(+1.70%)
Apr 19, 2007
43.50
43.50
42.28
42.33
1,174,024
-1.31(-3.00%)
Apr 18, 2007
44.15
44.48
43.62
43.64
945,722
-0.84(-1.89%)
Apr 17, 2007
44.76
44.90
44.13
44.48
1,103,358
+0.11(+0.25%)
Apr 16, 2007
44.50
44.66
44.06
44.37
591,090
-0.07(-0.16%)
Apr 13, 2007
44.26
44.46
43.86
44.44
664,885
+0.30(+0.68%)
Apr 12, 2007
43.71
44.32
43.53
44.14
1,144,900
+0.58(+1.33%)
Apr 11, 2007
44.36
44.72
43.22
43.56
1,397,042
-0.43(-0.98%)
Apr 10, 2007
43.77
44.56
43.55
43.99
1,708,506
+0.39(+0.89%)
Apr 09, 2007
43.71
44.08
43.21
43.60
1,317,800
+0.10(+0.23%)
Apr 05, 2007
42.55
43.66
42.40
43.50
1,914,000
+0.95(+2.23%)
Apr 04, 2007
42.09
42.57
41.69
42.55
1,512,916
+0.47(+1.12%)
Apr 03, 2007
41.63
42.18
41.15
42.08
1,111,600
+0.24(+0.57%)
Apr 02, 2007
41.66
42.25
41.59
41.84
1,024,700
+0.13(+0.31%)
Mar 30, 2007
42.46
42.50
41.52
41.71
1,317,900
-0.13(-0.31%)
Mar 29, 2007
42.40
42.40
41.28
41.84
2,045,940
-0.07(-0.17%)
Mar 28, 2007
42.40
42.48
41.60
41.91
1,092,900
-0.20(-0.47%)
Mar 27, 2007
42.25
42.26
41.73
42.11
1,121,800
-0.32(-0.75%)
Mar 26, 2007
42.32
42.63
41.91
42.43
1,117,049
+0.23(+0.55%)
Mar 23, 2007
42.61
42.75
41.97
42.20
1,622,300
-0.32(-0.75%)
Mar 22, 2007
42.69
42.98
42.38
42.52
1,196,300
+0.17(+0.40%)
Mar 21, 2007
41.23
42.57
41.08
42.35
1,665,300
+1.19(+2.89%)
Mar 20, 2007
40.38
41.16
40.00
41.16
1,246,900
+0.67(+1.65%)
Mar 19, 2007
40.34
40.72
40.10
40.49
846,462
+0.55(+1.38%)
Mar 16, 2007
40.25
40.41
39.90
39.94
782,700
-0.24(-0.60%)
Mar 15, 2007
40.07
40.52
39.97
40.18
666,590
-0.07(-0.17%)
Mar 14, 2007
40.35
40.56
39.37
40.25
1,497,100
+0.00(+0.00%)
Mar 13, 2007
41.27
41.78
40.17
40.25
1,350,200
-1.02(-2.47%)
Mar 12, 2007
40.87
41.54
40.82
41.27
836,460
-0.10(-0.24%)
Mar 09, 2007
42.15
42.33
41.20
41.37
1,034,900
-0.59(-1.41%)
Mar 08, 2007
42.39
42.55
41.71
41.96
764,100
-0.19(-0.45%)
Mar 07, 2007
41.00
42.96
40.99
42.15
1,214,300
+1.11(+2.70%)
Mar 06, 2007
41.33
41.44
40.94
41.04
1,471,300
+0.08(+0.20%)
Mar 05, 2007
41.47
41.62
40.88
40.96
1,434,400
-0.87(-2.08%)
Mar 02, 2007
42.83
43.00
41.80
41.83
950,100
-1.09(-2.54%)
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
.