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, 2014
43.54
44.26
43.50
44.20
1,884,804
+0.67(+1.54%)
Jun 27, 2014
43.49
43.77
43.12
43.53
2,114,933
-0.13(-0.30%)
Jun 26, 2014
43.49
43.67
42.84
43.66
1,482,297
-0.04(-0.09%)
Jun 25, 2014
42.21
43.94
42.20
43.70
3,000,772
+1.43(+3.38%)
Jun 24, 2014
43.00
43.31
42.07
42.27
4,463,171
-1.33(-3.05%)
Jun 23, 2014
43.31
44.01
43.24
43.60
3,687,718
+0.37(+0.86%)
Jun 20, 2014
42.90
43.33
42.64
43.23
4,907,384
+0.49(+1.15%)
Jun 19, 2014
42.84
43.06
42.29
42.74
3,429,205
-0.09(-0.21%)
Jun 18, 2014
41.75
42.88
41.63
42.83
2,986,188
+1.11(+2.66%)
Jun 17, 2014
41.50
42.05
41.02
41.72
2,772,712
+0.12(+0.29%)
Jun 16, 2014
40.63
41.67
40.27
41.60
4,473,403
+1.15(+2.84%)
Jun 13, 2014
39.31
40.49
38.93
40.45
3,630,150
+1.18(+3.00%)
Jun 12, 2014
39.23
39.98
38.78
39.27
4,243,225
+0.34(+0.87%)
Jun 11, 2014
38.05
39.01
37.92
38.93
1,757,768
+0.66(+1.72%)
Jun 10, 2014
37.94
38.48
37.81
38.27
2,055,875
+0.99(+2.66%)
Jun 06, 2014
36.77
37.42
36.73
37.28
1,559,856
+0.60(+1.64%)
Jun 05, 2014
36.61
36.79
36.34
36.68
1,284,704
+0.03(+0.08%)
Jun 04, 2014
36.62
36.93
36.40
36.65
1,159,177
+0.03(+0.08%)
Jun 03, 2014
36.52
36.66
36.19
36.62
1,128,267
+0.06(+0.16%)
Jun 02, 2014
36.55
36.98
36.40
36.56
1,841,456
+0.08(+0.22%)
May 30, 2014
36.53
36.70
36.09
36.48
1,696,312
-0.25(-0.68%)
May 29, 2014
36.05
36.77
35.70
36.73
1,666,205
+0.78(+2.17%)
May 28, 2014
36.07
36.23
35.62
35.95
1,743,588
+0.04(+0.11%)
May 27, 2014
35.47
36.23
35.32
35.91
1,868,470
+0.47(+1.33%)
May 23, 2014
35.63
35.44
35.44
35.44
1,039,000
-0.39(-1.09%)
May 22, 2014
35.67
35.90
35.38
35.83
839,636
+0.17(+0.48%)
May 21, 2014
35.15
35.88
35.12
35.66
2,468,903
+0.70(+2.00%)
May 20, 2014
34.28
35.20
34.26
34.96
3,210,790
+0.53(+1.54%)
May 19, 2014
33.95
34.51
33.68
34.43
1,971,929
+0.46(+1.35%)
May 16, 2014
33.29
34.16
32.72
33.97
3,203,255
+0.60(+1.80%)
May 15, 2014
33.96
34.14
33.10
33.37
3,258,920
-0.79(-2.31%)
May 14, 2014
34.05
34.40
33.81
34.16
2,191,505
+0.25(+0.74%)
May 13, 2014
33.75
34.08
33.57
33.91
1,176,360
+0.16(+0.47%)
May 12, 2014
33.97
34.37
33.64
33.75
1,262,934
+0.00(+0.00%)
May 09, 2014
33.60
33.79
33.46
33.75
1,196,881
+0.06(+0.18%)
May 08, 2014
34.39
34.62
33.50
33.69
2,100,358
-0.88(-2.55%)
May 07, 2014
34.17
34.58
33.48
34.57
3,273,667
+0.64(+1.89%)
May 06, 2014
33.61
34.22
33.56
33.93
1,942,070
+0.34(+1.01%)
May 05, 2014
33.63
34.00
33.37
33.59
1,779,724
-0.14(-0.42%)
May 02, 2014
33.58
34.14
33.48
33.73
2,442,710
+0.17(+0.51%)
May 01, 2014
34.00
34.46
33.26
33.56
4,552,780
-0.29(-0.86%)
Apr 30, 2014
32.21
34.02
31.02
33.85
6,075,073
+1.61(+4.99%)
Apr 29, 2014
31.98
32.54
31.85
32.24
3,078,642
+0.41(+1.29%)
Apr 28, 2014
31.96
31.98
31.30
31.83
2,467,450
+0.08(+0.25%)
Apr 25, 2014
32.77
32.77
31.63
31.75
2,981,114
-1.21(-3.67%)
Apr 24, 2014
32.99
33.40
32.85
32.96
1,976,395
+0.14(+0.43%)
Apr 23, 2014
32.75
32.91
32.27
32.82
2,661,789
+0.21(+0.64%)
Apr 22, 2014
32.56
32.85
31.95
32.61
2,950,320
-0.05(-0.15%)
Apr 21, 2014
33.14
33.36
32.44
32.66
3,836,511
-0.60(-1.80%)
Apr 17, 2014
32.91
33.26
33.26
33.26
1,705,400
+0.31(+0.94%)
Apr 16, 2014
32.97
33.37
32.86
32.95
2,529,177
+0.19(+0.58%)
Apr 15, 2014
32.42
32.79
32.06
32.76
2,200,974
+0.24(+0.74%)
Apr 14, 2014
32.32
32.86
32.08
32.52
1,770,468
+0.48(+1.50%)
Apr 11, 2014
32.08
32.20
31.92
32.04
2,434,335
-0.04(-0.12%)
Apr 10, 2014
32.52
32.74
31.86
32.08
2,001,944
-0.39(-1.20%)
Apr 09, 2014
32.20
32.71
32.00
32.47
2,008,003
+0.28(+0.87%)
Apr 08, 2014
32.17
32.69
31.82
32.19
3,286,751
+0.06(+0.19%)
Apr 07, 2014
32.14
32.39
31.86
32.13
3,829,366
-0.12(-0.37%)
Apr 04, 2014
32.55
32.83
32.14
32.25
2,418,824
-0.08(-0.25%)
Apr 03, 2014
31.93
32.79
31.80
32.33
4,167,201
+0.91(+2.90%)
Apr 02, 2014
31.24
31.71
31.16
31.42
1,938,396
+0.06(+0.19%)
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
.