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 29, 2009
37.05
37.20
35.30
36.12
2,468,651
-0.17(-0.47%)
May 28, 2009
35.60
36.68
34.98
36.29
2,123,143
+1.08(+3.07%)
May 27, 2009
35.05
36.00
34.70
35.21
2,023,305
+0.47(+1.35%)
May 26, 2009
32.87
34.78
32.22
34.74
2,459,294
+0.82(+2.42%)
May 22, 2009
33.95
34.31
33.36
33.92
2,429,459
+0.15(+0.44%)
May 21, 2009
34.17
34.31
32.52
33.77
2,247,719
-1.11(-3.18%)
May 20, 2009
34.28
36.31
34.28
34.88
2,800,519
+1.22(+3.62%)
May 19, 2009
32.85
34.01
32.57
33.66
2,002,640
+0.45(+1.36%)
May 18, 2009
31.73
33.29
31.73
33.21
1,740,851
+2.18(+7.03%)
May 15, 2009
31.99
32.98
30.66
31.03
1,451,581
-1.58(-4.85%)
May 14, 2009
31.45
32.86
31.05
32.61
2,000,780
+0.89(+2.81%)
May 13, 2009
32.75
32.90
30.97
31.72
2,099,346
-1.76(-5.26%)
May 12, 2009
34.21
35.20
32.30
33.48
2,661,909
-0.25(-0.74%)
May 11, 2009
35.00
35.47
33.58
33.73
3,124,669
-2.28(-6.33%)
May 08, 2009
33.69
36.39
33.53
36.01
2,862,701
+3.05(+9.25%)
May 07, 2009
35.56
36.63
32.44
32.96
2,217,322
-1.58(-4.57%)
May 06, 2009
33.44
35.03
33.12
34.54
2,151,068
+1.96(+6.02%)
May 05, 2009
35.12
35.23
32.45
32.58
2,598,457
-2.76(-7.81%)
May 04, 2009
34.89
35.36
34.74
35.34
2,096,952
+2.74(+8.40%)
May 01, 2009
31.18
32.88
30.45
32.60
3,617,153
+1.42(+4.55%)
Apr 30, 2009
31.57
32.00
30.57
31.18
2,082,508
+0.00(+0.00%)
Apr 29, 2009
32.02
32.51
30.93
31.18
3,079,778
-0.44(-1.39%)
Apr 28, 2009
32.23
32.57
31.45
31.62
3,087,064
-1.20(-3.66%)
Apr 27, 2009
31.50
33.20
30.75
32.82
2,495,012
+0.32(+0.98%)
Apr 24, 2009
30.53
32.81
30.37
32.50
3,684,757
+2.50(+8.33%)
Apr 23, 2009
27.99
30.32
27.77
30.00
4,361,686
+2.50(+9.09%)
Apr 22, 2009
27.45
28.21
26.91
27.50
2,325,266
-0.17(-0.61%)
Apr 21, 2009
25.97
27.96
25.85
27.67
1,956,237
+1.28(+4.85%)
Apr 20, 2009
27.79
27.95
26.24
26.39
2,089,314
-2.38(-8.27%)
Apr 17, 2009
29.04
29.42
28.30
28.77
2,245,433
-0.10(-0.35%)
Apr 16, 2009
27.66
29.11
27.39
28.87
2,606,867
+1.57(+5.75%)
Apr 15, 2009
27.34
27.62
26.75
27.30
1,634,179
-0.15(-0.55%)
Apr 14, 2009
26.71
27.95
26.25
27.45
2,434,730
+0.67(+2.50%)
Apr 13, 2009
25.87
27.04
25.58
26.78
1,466,968
+0.19(+0.71%)
Apr 09, 2009
26.18
26.98
25.78
26.59
1,644,558
+1.30(+5.14%)
Apr 08, 2009
24.80
25.55
24.03
25.29
988,209
+0.63(+2.55%)
Apr 07, 2009
25.23
25.52
24.57
24.66
1,308,969
-1.21(-4.68%)
Apr 06, 2009
25.10
25.94
24.94
25.87
2,312,722
+0.36(+1.41%)
Apr 03, 2009
24.02
25.92
24.01
25.51
2,006,375
+1.01(+4.12%)
Apr 02, 2009
24.02
24.98
24.00
24.50
2,042,541
+1.27(+5.47%)
Apr 01, 2009
21.99
23.28
21.65
23.23
2,388,525
+0.53(+2.33%)
Mar 31, 2009
23.32
23.50
22.59
22.70
3,184,165
-0.22(-0.96%)
Mar 30, 2009
23.27
23.40
22.40
22.92
2,059,141
-2.31(-9.16%)
Mar 26, 2009
25.67
26.50
24.86
25.23
3,389,194
+0.03(+0.12%)
Mar 25, 2009
25.06
26.21
24.25
25.20
2,713,626
+0.43(+1.74%)
Mar 24, 2009
24.78
25.15
24.24
24.77
2,066,904
-0.65(-2.56%)
Mar 23, 2009
24.53
25.42
24.45
25.42
3,336,243
+2.35(+10.19%)
Mar 20, 2009
24.71
25.20
22.99
23.07
2,396,894
-2.09(-8.31%)
Mar 19, 2009
23.98
25.35
23.98
25.16
2,768,152
+1.61(+6.84%)
Mar 18, 2009
22.61
23.83
21.93
23.55
2,793,050
+0.77(+3.38%)
Mar 17, 2009
21.41
22.78
21.06
22.78
2,325,352
+1.39(+6.50%)
Mar 16, 2009
21.37
22.25
20.86
21.39
2,670,604
+0.45(+2.15%)
Mar 13, 2009
22.05
22.20
20.48
20.94
0
-0.94(-4.30%)
Mar 12, 2009
21.06
21.96
20.42
21.88
2,277,584
+1.08(+5.19%)
Mar 11, 2009
21.00
21.56
20.06
20.80
3,102,279
-0.10(-0.48%)
Mar 10, 2009
20.04
21.18
19.94
20.90
3,193,805
+1.46(+7.51%)
Mar 09, 2009
19.27
20.27
19.01
19.44
2,609,790
+0.10(+0.52%)
Mar 06, 2009
19.95
20.73
18.74
19.34
0
-0.27(-1.38%)
Mar 05, 2009
19.32
20.50
18.98
19.61
3,512,696
-0.43(-2.15%)
Mar 04, 2009
18.60
20.59
18.42
20.04
5,267,795
+2.81(+16.31%)
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
.