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, 2009
32.28
33.17
31.97
32.67
2,839,479
+0.43(+1.33%)
Jun 29, 2009
31.88
32.86
31.88
32.24
1,907,860
+0.56(+1.77%)
Jun 26, 2009
30.96
31.91
30.47
31.68
2,394,524
+0.61(+1.96%)
Jun 25, 2009
30.47
31.15
30.16
31.07
3,133,924
+0.48(+1.57%)
Jun 24, 2009
30.71
31.28
30.23
30.59
1,311,772
+0.20(+0.66%)
Jun 23, 2009
31.10
31.14
30.10
30.39
2,876,854
-0.30(-0.98%)
Jun 22, 2009
32.12
32.12
30.07
30.69
2,102,207
-2.20(-6.69%)
Jun 19, 2009
34.41
34.45
32.59
32.89
1,836,388
-0.93(-2.75%)
Jun 18, 2009
34.05
34.35
33.17
33.82
1,486,319
-0.13(-0.38%)
Jun 17, 2009
34.95
35.03
33.08
33.95
2,834,068
-1.23(-3.50%)
Jun 16, 2009
36.28
36.95
34.80
35.18
2,610,021
-0.85(-2.37%)
Jun 15, 2009
35.88
36.51
35.26
36.03
1,777,928
-0.62(-1.70%)
Jun 12, 2009
36.76
37.17
36.34
36.66
1,675,591
-0.74(-1.98%)
Jun 11, 2009
36.44
38.38
36.25
37.40
2,397,108
+1.22(+3.37%)
Jun 10, 2009
36.67
36.67
35.17
36.18
1,788,559
+0.48(+1.34%)
Jun 09, 2009
36.23
36.46
35.00
35.70
2,058,870
+0.02(+0.06%)
Jun 08, 2009
35.59
36.00
35.11
35.68
1,698,749
-0.50(-1.38%)
Jun 05, 2009
36.50
37.00
35.60
36.18
1,778,080
+0.13(+0.36%)
Jun 04, 2009
35.17
36.32
35.17
36.05
2,380,862
+1.47(+4.25%)
Jun 03, 2009
35.78
36.00
34.01
34.58
2,184,586
-1.76(-4.84%)
Jun 02, 2009
37.24
37.46
35.98
36.34
1,932,606
-1.32(-3.51%)
Jun 01, 2009
37.05
38.74
36.62
37.66
2,342,950
+1.54(+4.26%)
May 29, 2009
37.05
37.20
35.30
36.12
2,468,651
-0.17(-0.47%)
May 28, 2009
35.60
36.68
34.98
36.29
2,123,143
+1.08(+3.07%)
May 27, 2009
35.05
36.00
34.70
35.21
2,023,305
+0.47(+1.35%)
May 26, 2009
32.87
34.78
32.22
34.74
2,459,294
+0.82(+2.42%)
May 22, 2009
33.95
34.31
33.36
33.92
2,429,459
+0.15(+0.44%)
May 21, 2009
34.17
34.31
32.52
33.77
2,247,719
-1.11(-3.18%)
May 20, 2009
34.28
36.31
34.28
34.88
2,800,519
+1.22(+3.62%)
May 19, 2009
32.85
34.01
32.57
33.66
2,002,640
+0.45(+1.36%)
May 18, 2009
31.73
33.29
31.73
33.21
1,740,851
+2.18(+7.03%)
May 15, 2009
31.99
32.98
30.66
31.03
1,451,581
-1.58(-4.85%)
May 14, 2009
31.45
32.86
31.05
32.61
2,000,780
+0.89(+2.81%)
May 13, 2009
32.75
32.90
30.97
31.72
2,099,346
-1.76(-5.26%)
May 12, 2009
34.21
35.20
32.30
33.48
2,661,909
-0.25(-0.74%)
May 11, 2009
35.00
35.47
33.58
33.73
3,124,669
-2.28(-6.33%)
May 08, 2009
33.69
36.39
33.53
36.01
2,862,701
+3.05(+9.25%)
May 07, 2009
35.56
36.63
32.44
32.96
2,217,322
-1.58(-4.57%)
May 06, 2009
33.44
35.03
33.12
34.54
2,151,068
+1.96(+6.02%)
May 05, 2009
35.12
35.23
32.45
32.58
2,598,457
-2.76(-7.81%)
May 04, 2009
34.89
35.36
34.74
35.34
2,096,952
+2.74(+8.40%)
May 01, 2009
31.18
32.88
30.45
32.60
3,617,153
+1.42(+4.55%)
Apr 30, 2009
31.57
32.00
30.57
31.18
2,082,508
+0.00(+0.00%)
Apr 29, 2009
32.02
32.51
30.93
31.18
3,079,778
-0.44(-1.39%)
Apr 28, 2009
32.23
32.57
31.45
31.62
3,087,064
-1.20(-3.66%)
Apr 27, 2009
31.50
33.20
30.75
32.82
2,495,012
+0.32(+0.98%)
Apr 24, 2009
30.53
32.81
30.37
32.50
3,684,757
+2.50(+8.33%)
Apr 23, 2009
27.99
30.32
27.77
30.00
4,361,686
+2.50(+9.09%)
Apr 22, 2009
27.45
28.21
26.91
27.50
2,325,266
-0.17(-0.61%)
Apr 21, 2009
25.97
27.96
25.85
27.67
1,956,237
+1.28(+4.85%)
Apr 20, 2009
27.79
27.95
26.24
26.39
2,089,314
-2.38(-8.27%)
Apr 17, 2009
29.04
29.42
28.30
28.77
2,245,433
-0.10(-0.35%)
Apr 16, 2009
27.66
29.11
27.39
28.87
2,606,867
+1.57(+5.75%)
Apr 15, 2009
27.34
27.62
26.75
27.30
1,634,179
-0.15(-0.55%)
Apr 14, 2009
26.71
27.95
26.25
27.45
2,434,730
+0.67(+2.50%)
Apr 13, 2009
25.87
27.04
25.58
26.78
1,466,968
+0.19(+0.71%)
Apr 09, 2009
26.18
26.98
25.78
26.59
1,644,558
+1.30(+5.14%)
Apr 08, 2009
24.80
25.55
24.03
25.29
988,209
+0.63(+2.55%)
Apr 07, 2009
25.23
25.52
24.57
24.66
1,308,969
-1.21(-4.68%)
Apr 06, 2009
25.10
25.94
24.94
25.87
2,312,722
+0.36(+1.41%)
Apr 03, 2009
24.02
25.92
24.01
25.51
2,006,375
+1.01(+4.12%)
Apr 02, 2009
24.02
24.98
24.00
24.50
2,042,541
+1.27(+5.47%)
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
.