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 30, 2003
18.40
18.73
18.40
18.73
888,100
+0.33(+1.79%)
May 29, 2003
18.70
18.73
18.32
18.40
743,800
-0.35(-1.84%)
May 28, 2003
18.88
18.96
18.68
18.75
462,000
-0.27(-1.42%)
May 27, 2003
18.94
19.07
18.87
19.02
469,700
+0.07(+0.40%)
May 23, 2003
18.82
18.97
18.68
18.94
452,700
+0.19(+0.99%)
May 22, 2003
18.65
18.91
18.65
18.75
1,779,400
-0.50(-2.57%)
May 21, 2003
18.11
19.25
18.11
19.25
861,100
+1.02(+5.57%)
May 20, 2003
18.65
18.65
18.07
18.23
421,300
-0.34(-1.83%)
May 19, 2003
18.95
18.95
18.57
18.57
194,600
-0.38(-2.00%)
May 16, 2003
18.88
18.95
18.68
18.95
320,900
+0.08(+0.42%)
May 15, 2003
18.68
18.91
18.62
18.88
333,500
+0.23(+1.21%)
May 14, 2003
18.65
18.68
18.30
18.65
383,500
+0.02(+0.13%)
May 13, 2003
18.41
18.70
18.27
18.62
316,400
+0.23(+1.22%)
May 12, 2003
18.29
18.60
18.21
18.40
283,200
+0.01(+0.08%)
May 09, 2003
18.32
18.45
18.15
18.39
376,800
+0.06(+0.33%)
May 08, 2003
18.23
18.32
18.09
18.32
324,200
+0.09(+0.52%)
May 07, 2003
18.07
18.32
17.98
18.23
309,400
+0.16(+0.89%)
May 06, 2003
18.13
18.20
17.95
18.07
248,500
+0.02(+0.14%)
May 05, 2003
17.95
18.08
17.87
18.05
234,100
-0.03(-0.17%)
May 02, 2003
18.00
18.30
18.00
18.07
341,500
+0.07(+0.42%)
May 01, 2003
18.00
18.06
17.62
18.00
1,195,700
+0.80(+4.68%)
Apr 30, 2003
16.98
17.27
16.98
17.20
457,900
+0.21(+1.24%)
Apr 29, 2003
17.12
17.25
16.89
16.98
547,000
-0.14(-0.82%)
Apr 28, 2003
17.14
17.23
17.07
17.12
322,400
+0.08(+0.47%)
Apr 25, 2003
17.00
17.18
16.82
17.05
535,600
+0.05(+0.26%)
Apr 24, 2003
17.02
17.21
16.98
17.00
498,600
+0.05(+0.29%)
Apr 23, 2003
17.05
17.14
16.88
16.95
267,500
-0.05(-0.26%)
Apr 22, 2003
16.55
17.00
16.45
17.00
313,000
+0.46(+2.75%)
Apr 21, 2003
16.52
16.57
16.39
16.54
412,900
+0.02(+0.12%)
Apr 17, 2003
16.32
16.57
16.25
16.52
808,800
+0.20(+1.23%)
Apr 16, 2003
16.59
16.63
16.30
16.32
307,800
-0.27(-1.63%)
Apr 15, 2003
16.60
16.61
16.46
16.59
236,100
-0.03(-0.18%)
Apr 14, 2003
16.55
16.66
16.51
16.62
105,700
+0.07(+0.42%)
Apr 11, 2003
16.75
16.75
16.54
16.55
246,400
-0.21(-1.28%)
Apr 10, 2003
16.55
16.84
16.48
16.77
268,600
+0.25(+1.54%)
Apr 09, 2003
16.52
16.55
16.34
16.51
190,000
+0.02(+0.12%)
Apr 08, 2003
16.62
16.62
16.43
16.49
183,400
-0.01(-0.06%)
Apr 07, 2003
16.70
16.75
16.50
16.50
131,100
-0.14(-0.84%)
Apr 04, 2003
16.55
16.73
16.50
16.64
233,000
+0.14(+0.85%)
Apr 03, 2003
17.05
17.11
16.50
16.50
296,200
-0.52(-3.06%)
Apr 02, 2003
17.15
17.15
16.71
17.02
266,600
-0.11(-0.64%)
Apr 01, 2003
16.93
17.14
16.70
17.13
235,300
+0.18(+1.09%)
Mar 31, 2003
16.95
17.00
16.71
16.95
216,200
+0.00(+0.00%)
Mar 28, 2003
16.77
17.05
16.77
16.95
328,100
+0.12(+0.74%)
Mar 27, 2003
16.31
16.86
16.31
16.82
357,800
+0.51(+3.13%)
Mar 26, 2003
16.41
16.57
16.27
16.31
263,000
-0.10(-0.58%)
Mar 25, 2003
16.20
16.49
16.20
16.41
429,700
+0.20(+1.23%)
Mar 24, 2003
16.45
16.55
16.07
16.20
320,400
-0.36(-2.17%)
Mar 21, 2003
16.82
16.82
16.35
16.57
439,400
-0.12(-0.75%)
Mar 20, 2003
16.43
16.85
16.36
16.69
450,700
+0.26(+1.58%)
Mar 19, 2003
16.39
16.50
16.16
16.43
325,700
+0.09(+0.52%)
Mar 18, 2003
15.99
16.36
15.68
16.34
513,200
+0.35(+2.19%)
Mar 17, 2003
16.12
16.40
15.85
15.99
399,000
-0.06(-0.34%)
Mar 14, 2003
16.25
16.30
15.94
16.05
526,000
-0.20(-1.23%)
Mar 13, 2003
16.70
16.70
16.00
16.25
473,000
-0.16(-0.98%)
Mar 12, 2003
16.84
16.86
16.41
16.41
319,500
-0.49(-2.90%)
Mar 11, 2003
17.10
17.11
16.79
16.90
195,200
-0.12(-0.68%)
Mar 10, 2003
16.95
17.17
16.91
17.02
286,100
+0.07(+0.41%)
Mar 07, 2003
17.00
17.03
16.91
16.95
273,200
-0.14(-0.85%)
Mar 06, 2003
17.16
17.16
16.89
17.09
950,500
-0.12(-0.73%)
Mar 05, 2003
17.18
17.36
17.02
17.21
594,000
+0.16(+0.91%)
Mar 04, 2003
16.77
17.12
16.77
17.06
489,700
+0.20(+1.22%)
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
.