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, 2016
40.54
41.36
40.31
40.77
11,869,398
+0.37(+0.92%)
May 27, 2016
40.66
40.40
40.40
40.40
2,886,800
-0.40(-0.98%)
May 26, 2016
41.64
41.99
40.62
40.80
2,315,263
-0.36(-0.87%)
May 25, 2016
41.09
41.67
40.31
41.16
2,927,658
+0.35(+0.86%)
May 24, 2016
40.45
41.14
40.15
40.81
2,977,657
+0.68(+1.69%)
May 23, 2016
40.14
40.34
39.25
40.13
3,353,258
-0.50(-1.23%)
May 20, 2016
39.85
40.76
39.45
40.63
3,802,590
+0.92(+2.32%)
May 19, 2016
38.48
39.76
38.19
39.71
2,743,152
+0.50(+1.28%)
May 18, 2016
39.52
40.41
38.88
39.21
3,175,461
-0.22(-0.56%)
May 17, 2016
39.21
40.14
39.12
39.43
2,803,166
+0.23(+0.59%)
May 16, 2016
38.96
39.93
38.89
39.20
4,221,968
+0.60(+1.55%)
May 13, 2016
38.41
39.32
38.31
38.60
3,817,509
-0.03(-0.08%)
May 12, 2016
38.34
39.19
37.83
38.63
3,073,016
+1.01(+2.68%)
May 11, 2016
37.62
38.29
36.85
37.62
3,013,780
-0.30(-0.79%)
May 10, 2016
36.94
37.93
36.65
37.92
2,513,535
+1.09(+2.96%)
May 09, 2016
37.20
37.26
36.06
36.83
3,907,355
-0.37(-0.99%)
May 06, 2016
35.90
38.06
35.84
37.20
4,458,558
+0.67(+1.83%)
May 05, 2016
35.81
37.55
35.81
36.53
5,158,831
+1.88(+5.43%)
May 04, 2016
36.53
37.66
33.54
34.65
5,689,984
-0.86(-2.42%)
May 03, 2016
36.32
36.45
34.95
35.51
5,031,580
-1.66(-4.47%)
May 02, 2016
36.43
37.37
35.67
37.17
4,108,835
+0.92(+2.54%)
Apr 29, 2016
36.49
37.09
34.99
36.25
3,739,973
+0.01(+0.03%)
Apr 28, 2016
37.88
38.24
36.03
36.24
5,322,712
-1.96(-5.13%)
Apr 27, 2016
37.89
38.78
37.40
38.20
3,834,991
+0.78(+2.08%)
Apr 26, 2016
36.81
37.44
36.36
37.42
2,437,384
+1.15(+3.17%)
Apr 25, 2016
36.57
36.70
35.49
36.27
2,384,258
-0.59(-1.60%)
Apr 22, 2016
36.24
37.12
36.21
36.86
3,961,426
+0.77(+2.13%)
Apr 21, 2016
36.90
36.99
35.98
36.09
2,838,399
-0.80(-2.17%)
Apr 20, 2016
36.37
37.47
36.10
36.89
2,182,410
+0.35(+0.96%)
Apr 19, 2016
36.54
36.96
36.13
36.54
2,688,511
+0.49(+1.36%)
Apr 18, 2016
33.81
36.39
33.15
36.05
2,983,184
+0.93(+2.65%)
Apr 15, 2016
35.33
35.35
34.33
35.12
2,393,822
-0.40(-1.13%)
Apr 14, 2016
35.13
35.58
34.79
35.52
2,127,355
+0.44(+1.25%)
Apr 13, 2016
35.46
35.93
34.83
35.08
3,386,593
-0.59(-1.65%)
Apr 12, 2016
34.75
35.89
34.10
35.67
5,031,310
+1.22(+3.54%)
Apr 11, 2016
34.37
34.92
34.24
34.45
2,940,858
+0.40(+1.17%)
Apr 08, 2016
33.86
34.32
33.70
34.05
2,644,169
+1.20(+3.65%)
Apr 07, 2016
32.60
33.26
32.43
32.85
2,816,247
-0.16(-0.48%)
Apr 06, 2016
31.94
33.10
31.65
33.01
2,637,618
+1.40(+4.43%)
Apr 05, 2016
31.27
32.17
30.88
31.61
2,389,864
-0.12(-0.38%)
Apr 04, 2016
32.71
33.15
31.68
31.73
2,897,205
-0.90(-2.76%)
Apr 01, 2016
32.47
32.81
32.12
32.63
3,053,077
-0.62(-1.86%)
Mar 31, 2016
32.50
33.51
32.26
33.25
3,997,173
+0.59(+1.81%)
Mar 30, 2016
32.68
32.98
32.16
32.66
4,521,919
+0.54(+1.68%)
Mar 29, 2016
31.46
32.16
31.18
32.12
2,798,834
+0.26(+0.82%)
Mar 28, 2016
32.50
32.50
31.11
31.86
2,758,148
-0.52(-1.61%)
Mar 24, 2016
31.33
32.38
32.38
32.38
4,605,000
+0.26(+0.81%)
Mar 23, 2016
32.82
33.00
31.84
32.12
3,639,271
-0.91(-2.76%)
Mar 22, 2016
33.21
33.82
32.94
33.03
3,319,082
-0.45(-1.34%)
Mar 21, 2016
33.57
34.21
32.71
33.48
2,981,483
-0.34(-1.01%)
Mar 18, 2016
34.26
34.97
33.01
33.82
9,145,753
+0.10(+0.30%)
Mar 17, 2016
33.90
34.17
32.96
33.72
4,001,759
+0.23(+0.69%)
Mar 16, 2016
32.14
33.63
32.14
33.49
3,974,862
+1.65(+5.18%)
Mar 15, 2016
31.53
32.19
31.09
31.84
4,501,432
-0.31(-0.96%)
Mar 14, 2016
31.21
32.74
30.84
32.15
4,765,121
+0.31(+0.97%)
Mar 11, 2016
31.32
32.49
31.12
31.84
6,146,815
+1.36(+4.46%)
Mar 10, 2016
30.57
30.61
29.61
30.48
6,031,699
-0.16(-0.52%)
Mar 09, 2016
29.69
31.17
29.22
30.64
6,156,383
+1.67(+5.76%)
Mar 08, 2016
29.49
29.63
27.77
28.97
5,952,159
-0.95(-3.18%)
Mar 07, 2016
30.16
30.51
28.72
29.92
7,826,918
-0.25(-0.83%)
Mar 04, 2016
29.67
30.33
29.35
30.17
8,983,257
+1.01(+3.46%)
Mar 03, 2016
29.25
29.74
28.32
29.16
7,576,836
+0.15(+0.52%)
Mar 02, 2016
28.20
29.07
27.43
29.01
6,197,202
+0.41(+1.43%)
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
.