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 29, 2012
28.43
29.80
28.26
29.31
5,963,502
+1.81(+6.58%)
Jun 28, 2012
25.96
27.56
25.91
27.50
4,962,605
+1.26(+4.80%)
Jun 27, 2012
25.71
26.50
25.38
26.24
4,256,393
+0.77(+3.02%)
Jun 26, 2012
25.82
25.93
25.01
25.47
3,203,664
-0.34(-1.32%)
Jun 25, 2012
25.95
26.07
25.42
25.81
2,687,726
-0.73(-2.75%)
Jun 22, 2012
25.84
26.68
25.59
26.54
3,654,981
+1.02(+4.00%)
Jun 21, 2012
27.15
27.15
25.42
25.52
2,407,591
-1.58(-5.83%)
Jun 20, 2012
27.32
27.87
26.84
27.10
1,999,340
-0.51(-1.85%)
Jun 19, 2012
26.71
27.85
26.60
27.61
3,361,634
+1.05(+3.95%)
Jun 18, 2012
26.76
26.87
26.21
26.56
2,159,328
-0.41(-1.52%)
Jun 15, 2012
26.72
27.20
26.43
26.97
3,625,086
+0.35(+1.31%)
Jun 14, 2012
26.90
26.90
26.08
26.62
4,859,807
-0.15(-0.56%)
Jun 13, 2012
27.33
27.69
26.61
26.77
3,075,713
-0.83(-3.01%)
Jun 12, 2012
27.75
28.05
27.30
27.60
3,258,901
+0.04(+0.15%)
Jun 11, 2012
29.70
29.70
27.50
27.56
2,449,949
-1.64(-5.62%)
Jun 08, 2012
28.78
29.27
28.23
29.20
2,528,449
+0.20(+0.69%)
Jun 07, 2012
29.85
30.04
28.91
29.00
2,752,397
-0.19(-0.65%)
Jun 06, 2012
28.91
29.52
28.76
29.19
2,649,042
+0.76(+2.67%)
Jun 05, 2012
28.04
28.80
27.93
28.43
3,066,513
+0.37(+1.32%)
Jun 04, 2012
28.61
28.61
27.56
28.06
2,891,979
-0.27(-0.95%)
Jun 01, 2012
29.07
29.14
28.25
28.33
2,997,579
-1.63(-5.44%)
May 31, 2012
30.50
30.59
29.22
29.96
2,652,645
-0.60(-1.96%)
May 30, 2012
31.59
31.59
30.33
30.56
1,964,713
-1.58(-4.92%)
May 29, 2012
31.34
32.25
31.29
32.14
3,245,689
+1.08(+3.48%)
May 25, 2012
29.74
31.08
29.74
31.06
3,578,257
+1.34(+4.51%)
May 24, 2012
29.87
30.09
29.19
29.72
2,744,813
-0.16(-0.54%)
May 23, 2012
28.91
29.97
28.56
29.88
2,967,131
+0.64(+2.19%)
May 22, 2012
28.86
29.76
28.63
29.24
2,863,609
-0.19(-0.65%)
May 21, 2012
28.30
29.48
28.28
29.43
1,869,841
+1.19(+4.21%)
May 18, 2012
28.58
28.98
28.12
28.24
2,071,910
-0.18(-0.63%)
May 17, 2012
29.62
29.75
28.41
28.42
3,581,463
-1.15(-3.89%)
May 16, 2012
30.10
31.13
29.55
29.57
3,283,632
-0.33(-1.10%)
May 15, 2012
31.52
31.60
29.89
29.90
3,472,195
-1.62(-5.14%)
May 14, 2012
31.82
32.27
31.50
31.52
1,479,995
-0.74(-2.29%)
May 11, 2012
32.45
33.33
32.19
32.26
1,310,953
-0.60(-1.83%)
May 10, 2012
33.52
34.00
32.74
32.86
2,409,261
-0.18(-0.54%)
May 09, 2012
32.81
33.40
32.24
33.04
2,728,918
-0.50(-1.49%)
May 08, 2012
33.53
33.61
32.53
33.54
1,817,499
-0.37(-1.09%)
May 07, 2012
34.15
34.56
33.35
33.91
1,956,872
-0.48(-1.40%)
May 04, 2012
34.45
34.74
34.15
34.39
2,870,276
-0.56(-1.60%)
May 03, 2012
35.51
35.72
34.48
34.95
2,924,864
-0.48(-1.35%)
May 02, 2012
35.75
35.75
35.18
35.43
1,690,050
-0.80(-2.21%)
May 01, 2012
36.07
36.66
35.40
36.23
3,051,299
+0.33(+0.92%)
Apr 30, 2012
35.95
36.01
35.38
35.90
2,165,642
-0.05(-0.14%)
Apr 27, 2012
35.90
36.02
35.34
35.95
1,389,497
+0.20(+0.56%)
Apr 26, 2012
35.08
36.08
34.76
35.75
2,289,864
+0.57(+1.62%)
Apr 25, 2012
35.29
36.24
33.42
35.18
5,770,551
+1.47(+4.36%)
Apr 24, 2012
32.45
33.79
32.16
33.71
2,951,153
+1.23(+3.79%)
Apr 23, 2012
31.93
32.98
31.62
32.48
3,029,534
+0.00(+0.00%)
Apr 20, 2012
33.06
33.49
32.40
32.48
3,930,426
-0.19(-0.58%)
Apr 19, 2012
33.03
33.38
32.50
32.67
2,806,283
-0.08(-0.24%)
Apr 18, 2012
33.49
33.64
32.44
32.75
2,346,981
-1.03(-3.05%)
Apr 17, 2012
33.37
34.30
33.08
33.78
2,679,901
+1.46(+4.52%)
Apr 16, 2012
33.36
33.36
32.25
32.32
1,770,939
-0.56(-1.70%)
Apr 13, 2012
33.50
33.71
32.86
32.88
2,137,138
-0.84(-2.49%)
Apr 12, 2012
32.25
33.79
32.25
33.72
2,193,033
+1.43(+4.43%)
Apr 11, 2012
33.12
33.48
32.26
32.29
3,299,157
-0.80(-2.42%)
Apr 10, 2012
34.05
34.28
33.07
33.09
2,958,347
-1.13(-3.30%)
Apr 09, 2012
34.41
34.93
34.14
34.22
1,666,260
-0.90(-2.56%)
Apr 05, 2012
35.34
36.03
34.98
35.12
2,335,328
-0.34(-0.96%)
Apr 04, 2012
34.67
35.74
34.45
35.46
3,086,148
+0.26(+0.74%)
Apr 03, 2012
35.13
35.24
34.70
35.20
2,288,650
-0.02(-0.06%)
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
.