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 (%)
Jun 30, 2004
27.26
27.88
27.26
27.87
701,800
+0.72(+2.65%)
Jun 29, 2004
27.25
27.25
27.09
27.15
699,000
-0.10(-0.35%)
Jun 28, 2004
27.63
27.64
27.14
27.25
595,700
-0.38(-1.38%)
Jun 25, 2004
27.56
27.81
27.48
27.62
771,000
+0.07(+0.27%)
Jun 24, 2004
28.14
28.36
27.48
27.55
448,000
-0.47(-1.68%)
Jun 23, 2004
27.66
28.07
27.52
28.02
536,800
+0.43(+1.54%)
Jun 22, 2004
27.02
27.59
26.94
27.59
489,400
+0.57(+2.13%)
Jun 21, 2004
27.07
27.12
26.84
27.02
463,900
+0.07(+0.28%)
Jun 18, 2004
26.70
27.04
26.70
26.95
320,000
+0.03(+0.11%)
Jun 17, 2004
26.70
26.96
26.39
26.91
949,800
+0.21(+0.81%)
Jun 16, 2004
26.49
26.89
26.49
26.70
820,400
+0.05(+0.21%)
Jun 15, 2004
26.10
26.84
26.05
26.64
868,300
+0.64(+2.48%)
Jun 14, 2004
26.27
26.40
26.00
26.00
630,100
-0.27(-1.03%)
Jun 10, 2004
25.90
26.34
25.90
26.27
426,700
+0.39(+1.53%)
Jun 09, 2004
25.76
25.97
25.55
25.88
621,700
+0.14(+0.54%)
Jun 08, 2004
25.71
26.10
25.71
25.73
435,400
+0.01(+0.04%)
Jun 07, 2004
25.34
25.80
25.23
25.73
317,600
+0.51(+2.00%)
Jun 04, 2004
25.28
25.35
24.90
25.22
308,300
+0.04(+0.16%)
Jun 03, 2004
25.73
26.26
25.14
25.18
738,200
-0.48(-1.85%)
Jun 02, 2004
25.64
25.74
25.51
25.66
487,000
+0.08(+0.31%)
Jun 01, 2004
25.00
25.78
25.00
25.57
636,000
+0.70(+2.81%)
May 28, 2004
24.77
25.09
24.77
24.88
304,700
+0.21(+0.85%)
May 27, 2004
24.75
24.75
24.36
24.66
336,600
-0.10(-0.38%)
May 26, 2004
25.25
25.40
24.73
24.76
480,400
-0.56(-2.23%)
May 25, 2004
24.98
25.39
24.93
25.32
596,100
+0.72(+2.95%)
May 24, 2004
23.73
24.61
23.73
24.60
455,500
+0.95(+3.99%)
May 21, 2004
23.86
24.10
23.63
23.66
256,900
-0.19(-0.80%)
May 20, 2004
23.86
24.23
23.84
23.84
249,900
-0.02(-0.06%)
May 19, 2004
24.15
24.31
23.86
23.86
390,900
-0.27(-1.10%)
May 18, 2004
24.60
24.60
24.08
24.12
444,000
-0.60(-2.43%)
May 17, 2004
24.95
25.09
24.54
24.73
394,800
-0.21(-0.86%)
May 14, 2004
24.38
25.09
24.38
24.94
537,000
+0.69(+2.82%)
May 13, 2004
24.23
24.36
24.05
24.25
503,800
+0.03(+0.12%)
May 12, 2004
24.66
24.75
23.96
24.23
737,300
-0.30(-1.24%)
May 11, 2004
24.30
24.57
24.12
24.53
700,600
+0.34(+1.41%)
May 10, 2004
25.20
25.21
24.19
24.19
1,068,300
-1.46(-5.71%)
May 07, 2004
26.14
26.25
25.64
25.66
298,000
-0.59(-2.25%)
May 06, 2004
26.53
26.54
26.02
26.25
319,600
-0.29(-1.07%)
May 05, 2004
26.40
26.62
26.23
26.53
426,400
+0.13(+0.49%)
May 04, 2004
26.50
26.52
26.18
26.40
572,900
-0.10(-0.38%)
May 03, 2004
26.74
26.74
26.25
26.50
724,900
+0.16(+0.61%)
Apr 30, 2004
26.30
26.48
25.95
26.34
561,800
+0.12(+0.46%)
Apr 29, 2004
26.96
27.15
26.12
26.22
773,300
-0.74(-2.74%)
Apr 28, 2004
27.50
27.50
26.86
26.96
576,300
-0.31(-1.15%)
Apr 27, 2004
26.74
27.35
26.74
27.27
405,100
+0.62(+2.35%)
Apr 26, 2004
26.57
26.87
26.57
26.65
561,000
+0.38(+1.45%)
Apr 23, 2004
26.49
26.50
26.07
26.27
419,500
-0.26(-0.98%)
Apr 22, 2004
25.82
26.57
25.69
26.53
976,100
+0.77(+2.97%)
Apr 21, 2004
25.70
25.86
25.27
25.77
492,800
+0.14(+0.57%)
Apr 20, 2004
25.95
26.00
25.61
25.62
474,300
-0.45(-1.73%)
Apr 19, 2004
25.65
26.09
25.62
26.07
568,400
+0.48(+1.88%)
Apr 16, 2004
25.30
25.62
25.26
25.59
403,000
+0.39(+1.57%)
Apr 15, 2004
24.61
25.20
24.61
25.20
413,800
+0.79(+3.22%)
Apr 14, 2004
24.34
24.48
24.00
24.41
210,700
+0.07(+0.29%)
Apr 13, 2004
24.93
24.99
24.32
24.34
229,700
-0.46(-1.85%)
Apr 12, 2004
24.50
25.00
24.50
24.80
455,400
+0.37(+1.49%)
Apr 08, 2004
24.20
24.47
24.18
24.43
305,700
+0.31(+1.28%)
Apr 07, 2004
24.00
24.39
23.86
24.12
309,500
+0.15(+0.63%)
Apr 06, 2004
24.25
24.25
23.92
23.98
256,500
-0.21(-0.87%)
Apr 05, 2004
24.00
24.18
23.80
24.18
385,600
+0.27(+1.15%)
Apr 02, 2004
23.77
24.00
23.65
23.91
461,300
+0.27(+1.14%)
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
.