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, 2002
17.77
18.23
17.77
18.03
488,000
-0.29(-1.56%)
May 28, 2002
18.61
18.79
18.25
18.32
190,100
-0.28(-1.51%)
May 27, 2002
18.55
18.65
18.39
18.59
10,000
+0.00(+0.00%)
May 24, 2002
18.55
18.65
18.39
18.59
152,300
+0.07(+0.40%)
May 23, 2002
18.43
18.55
18.27
18.52
161,600
+0.10(+0.54%)
May 22, 2002
18.43
18.55
18.25
18.42
159,100
-0.00(-0.03%)
May 21, 2002
18.45
18.65
18.34
18.43
128,100
-0.02(-0.08%)
May 20, 2002
18.50
18.57
18.25
18.44
165,200
-0.10(-0.54%)
May 17, 2002
19.08
19.08
18.43
18.54
197,100
-0.54(-2.83%)
May 16, 2002
19.12
19.30
18.90
19.08
181,000
+0.08(+0.42%)
May 15, 2002
19.57
19.57
18.95
19.00
191,100
-0.57(-2.94%)
May 14, 2002
19.30
19.57
19.30
19.57
170,000
+0.32(+1.69%)
May 13, 2002
19.13
19.30
18.82
19.25
129,800
+0.12(+0.63%)
May 10, 2002
18.88
19.35
18.68
19.13
248,800
+0.26(+1.38%)
May 09, 2002
18.98
19.07
18.68
18.87
180,500
-0.07(-0.37%)
May 08, 2002
18.74
18.98
18.71
18.94
198,000
+0.55(+2.96%)
May 07, 2002
18.80
18.80
18.34
18.39
273,200
-0.41(-2.18%)
May 06, 2002
19.30
19.32
18.65
18.80
150,400
-0.62(-3.22%)
May 03, 2002
19.18
19.50
19.13
19.43
236,300
+0.38(+1.99%)
May 02, 2002
19.15
19.41
19.00
19.05
198,400
-0.10(-0.52%)
May 01, 2002
18.93
19.15
18.70
19.15
242,600
+0.22(+1.19%)
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%)
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
.