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 24, 2011
73.34
74.83
72.50
72.88
1,857,514
+0.03(+0.04%)
May 23, 2011
73.67
73.68
72.61
72.85
1,228,682
-2.05(-2.74%)
May 20, 2011
73.42
75.42
72.82
74.90
2,073,225
+1.62(+2.21%)
May 19, 2011
73.51
73.74
72.10
73.28
1,548,350
+0.27(+0.37%)
May 18, 2011
70.06
73.26
69.81
73.01
2,782,413
+3.58(+5.16%)
May 17, 2011
69.00
69.88
68.56
69.43
3,511,516
-0.29(-0.42%)
May 16, 2011
69.76
71.01
69.05
69.72
2,363,320
-0.35(-0.50%)
May 13, 2011
69.70
70.72
69.34
70.07
2,553,949
+0.30(+0.43%)
May 12, 2011
69.00
70.68
68.60
69.77
3,103,148
+0.62(+0.90%)
May 11, 2011
70.69
70.85
68.15
69.15
2,806,310
-1.97(-2.77%)
May 10, 2011
70.75
71.33
69.83
71.12
2,087,707
+0.48(+0.68%)
May 09, 2011
67.77
70.87
67.77
70.64
3,449,259
+3.04(+4.50%)
May 06, 2011
67.31
68.37
66.43
67.60
2,519,330
+1.42(+2.15%)
May 05, 2011
66.12
67.15
64.57
66.18
2,378,217
-0.70(-1.05%)
May 04, 2011
67.33
67.49
65.64
66.88
2,839,416
-0.49(-0.73%)
May 03, 2011
69.71
69.71
66.84
67.37
1,926,584
-2.71(-3.87%)
May 02, 2011
69.83
70.16
69.61
70.08
2,061,753
-0.72(-1.02%)
Apr 29, 2011
70.14
71.25
70.04
70.80
1,584,758
+0.94(+1.35%)
Apr 28, 2011
69.52
70.48
68.48
69.86
2,970,448
+0.15(+0.22%)
Apr 27, 2011
70.59
70.60
68.51
69.71
2,474,142
-0.48(-0.68%)
Apr 26, 2011
70.85
70.85
69.95
70.19
1,367,665
-0.23(-0.33%)
Apr 25, 2011
71.04
71.48
70.34
70.42
1,255,916
-1.27(-1.77%)
Apr 21, 2011
72.26
72.26
70.23
71.69
2,213,079
-0.77(-1.06%)
Apr 20, 2011
72.69
73.33
72.14
72.46
1,763,968
+0.76(+1.06%)
Apr 19, 2011
70.04
71.75
69.48
71.70
1,870,562
+1.77(+2.53%)
Apr 18, 2011
70.12
70.38
68.69
69.93
1,473,429
-1.17(-1.65%)
Apr 15, 2011
70.28
71.86
69.78
71.10
1,354,917
+0.92(+1.31%)
Apr 14, 2011
70.11
70.61
69.30
70.18
1,786,549
-0.52(-0.74%)
Apr 13, 2011
71.19
72.33
70.36
70.70
1,172,629
+0.21(+0.30%)
Apr 12, 2011
71.73
71.78
69.43
70.49
1,718,613
-2.10(-2.89%)
Apr 11, 2011
75.77
75.86
72.16
72.59
1,699,761
-3.37(-4.44%)
Apr 08, 2011
76.05
76.75
75.39
75.96
1,003,211
+0.71(+0.94%)
Apr 07, 2011
74.94
75.81
74.30
75.25
1,026,756
+0.18(+0.24%)
Apr 06, 2011
76.32
76.33
74.47
75.07
1,178,413
-0.58(-0.77%)
Apr 05, 2011
75.16
76.47
75.06
75.65
1,621,367
+0.43(+0.57%)
Apr 04, 2011
76.30
76.56
75.07
75.22
1,202,795
-0.66(-0.87%)
Apr 01, 2011
77.07
77.32
75.63
75.88
1,659,808
-0.13(-0.17%)
Mar 31, 2011
76.28
77.24
75.89
76.01
1,525,996
-0.06(-0.08%)
Mar 30, 2011
76.08
76.13
76.04
76.07
1,702,934
-0.38(-0.50%)
Mar 29, 2011
74.59
76.85
73.98
76.45
1,070,340
+2.03(+2.73%)
Mar 28, 2011
75.74
76.55
74.41
74.42
1,195,718
-1.26(-1.66%)
Mar 25, 2011
72.99
76.32
72.68
75.68
1,651,024
+2.91(+4.00%)
Mar 24, 2011
73.66
73.89
72.25
72.77
2,258,284
-0.47(-0.64%)
Mar 23, 2011
75.21
75.55
72.95
73.24
2,808,334
-2.34(-3.10%)
Mar 22, 2011
75.50
77.93
75.38
75.58
2,809,473
+0.35(+0.47%)
Mar 21, 2011
74.81
75.37
74.59
75.23
2,094,157
+3.17(+4.40%)
Mar 18, 2011
71.86
72.33
70.94
72.06
2,331,151
+1.25(+1.77%)
Mar 17, 2011
69.61
71.14
69.33
70.81
1,461,128
+2.34(+3.42%)
Mar 16, 2011
69.87
71.04
67.81
68.47
1,848,298
-1.21(-1.74%)
Mar 15, 2011
69.50
70.10
69.00
69.68
2,120,980
-1.38(-1.94%)
Mar 14, 2011
70.02
71.27
69.72
71.06
1,118,947
+0.67(+0.95%)
Mar 11, 2011
67.74
70.80
67.55
70.39
1,035,518
+1.93(+2.82%)
Mar 10, 2011
70.15
70.23
68.41
68.46
2,458,025
-2.87(-4.02%)
Mar 09, 2011
69.81
72.33
69.81
71.33
1,897,253
+1.17(+1.67%)
Mar 08, 2011
72.04
72.04
69.94
70.16
1,433,854
-1.85(-2.57%)
Mar 07, 2011
72.19
74.32
71.80
72.01
1,774,074
+0.00(+0.00%)
Mar 04, 2011
70.85
72.16
70.65
72.01
1,608,011
+1.37(+1.94%)
Mar 03, 2011
70.66
70.85
69.18
70.64
1,649,939
+0.49(+0.70%)
Mar 02, 2011
70.55
70.57
69.56
70.15
1,836,509
-0.42(-0.60%)
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
.