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, 2018
31.07
30.18
30.25
2,859,006
-0.05(-0.17%)
Jun 28, 2018
30.66
30.78
29.86
30.30
2,672,415
-0.37(-1.21%)
Jun 27, 2018
30.75
31.35
30.57
30.67
3,424,308
+0.45(+1.49%)
Jun 26, 2018
29.84
30.37
29.41
30.22
2,897,620
+0.54(+1.82%)
Jun 25, 2018
30.79
31.06
29.56
29.68
2,748,927
-1.07(-3.48%)
Jun 22, 2018
30.37
31.09
30.37
30.75
4,518,410
+1.52(+5.20%)
Jun 21, 2018
29.71
29.90
29.12
29.23
2,114,021
-0.71(-2.37%)
Jun 20, 2018
29.47
30.09
29.21
29.94
2,403,598
+0.76(+2.60%)
Jun 19, 2018
28.17
29.37
27.50
29.18
2,156,704
+0.43(+1.50%)
Jun 18, 2018
27.88
29.36
27.86
28.75
3,568,839
+0.87(+3.12%)
Jun 15, 2018
29.20
27.83
27.88
4,742,125
-1.32(-4.52%)
Jun 14, 2018
30.29
30.36
29.14
29.20
2,415,712
-0.80(-2.67%)
Jun 13, 2018
29.86
30.47
29.52
30.00
2,639,355
+0.12(+0.40%)
Jun 12, 2018
30.08
30.30
29.43
29.88
2,947,464
-0.22(-0.73%)
Jun 11, 2018
29.33
30.48
29.14
30.10
2,477,260
+0.95(+3.26%)
Jun 08, 2018
28.85
29.18
28.36
29.15
2,092,495
+0.28(+0.97%)
Jun 07, 2018
28.49
29.20
28.46
28.87
2,515,703
+0.57(+2.01%)
Jun 06, 2018
27.87
28.30
2,535,473
+0.14(+0.50%)
Jun 05, 2018
28.00
28.64
27.76
28.16
4,376,030
-0.04(-0.14%)
Jun 04, 2018
30.06
30.44
28.12
28.20
4,810,121
-1.75(-5.84%)
Jun 01, 2018
29.40
30.39
29.11
29.95
3,670,043
+0.71(+2.43%)
May 31, 2018
29.21
30.05
29.00
29.24
4,462,457
-0.15(-0.51%)
May 30, 2018
28.21
29.66
28.17
29.39
3,531,794
+1.49(+5.34%)
May 29, 2018
27.52
28.19
27.47
27.90
3,431,199
-0.11(-0.39%)
May 25, 2018
28.01
28.01
28.01
0
-1.16(-3.98%)
May 24, 2018
29.00
29.50
28.63
29.17
2,617,501
-0.26(-0.88%)
May 23, 2018
29.53
29.78
28.98
29.43
3,270,317
-0.29(-0.98%)
May 22, 2018
30.28
30.98
29.58
29.72
3,673,397
-0.43(-1.43%)
May 21, 2018
29.36
30.28
29.22
30.15
2,709,664
+1.16(+4.00%)
May 18, 2018
29.34
29.46
28.92
28.99
2,272,317
-0.35(-1.19%)
May 17, 2018
29.32
29.66
29.08
29.34
3,581,289
+0.39(+1.35%)
May 16, 2018
29.07
29.09
28.62
28.95
2,600,138
-0.16(-0.55%)
May 15, 2018
28.68
29.13
28.27
29.11
3,156,085
+0.43(+1.50%)
May 14, 2018
28.16
28.90
28.06
28.68
2,960,842
+0.73(+2.61%)
May 11, 2018
28.10
28.33
27.80
27.95
2,008,866
-0.14(-0.50%)
May 10, 2018
28.20
28.43
27.66
28.09
3,155,506
-0.10(-0.35%)
May 09, 2018
28.48
29.27
28.05
28.19
4,761,194
+0.32(+1.15%)
May 08, 2018
27.26
27.89
26.45
27.87
5,503,829
+0.53(+1.94%)
May 07, 2018
27.67
28.16
27.03
27.34
5,019,413
+0.00(+0.00%)
May 04, 2018
26.89
27.42
26.55
27.34
6,143,208
+0.46(+1.71%)
May 03, 2018
27.68
28.00
26.69
26.88
4,733,720
-1.01(-3.62%)
May 02, 2018
29.53
29.54
27.06
27.89
9,115,217
-2.19(-7.28%)
May 01, 2018
29.51
30.32
29.30
30.08
4,981,953
+0.28(+0.94%)
Apr 30, 2018
29.50
30.38
29.43
29.80
5,101,508
+0.24(+0.81%)
Apr 27, 2018
29.45
29.82
29.15
29.56
3,077,026
+0.01(+0.03%)
Apr 26, 2018
29.51
29.58
29.05
29.55
2,865,747
+0.17(+0.58%)
Apr 25, 2018
28.30
29.52
27.96
29.38
4,461,424
+0.96(+3.38%)
Apr 24, 2018
28.56
28.75
27.99
28.42
3,423,374
+0.05(+0.18%)
Apr 23, 2018
27.73
28.56
27.58
28.37
2,880,313
+0.46(+1.65%)
Apr 20, 2018
27.91
28.08
27.29
27.91
3,256,744
-0.20(-0.71%)
Apr 19, 2018
28.13
28.31
27.52
28.11
4,296,015
+0.22(+0.79%)
Apr 18, 2018
27.01
28.37
26.93
27.89
6,332,310
+1.55(+5.88%)
Apr 17, 2018
25.87
26.48
25.64
26.34
2,988,975
+0.34(+1.31%)
Apr 16, 2018
25.80
26.06
25.59
26.00
3,431,100
+0.11(+0.42%)
Apr 13, 2018
26.11
26.38
25.82
25.89
4,059,237
-0.12(-0.46%)
Apr 12, 2018
26.62
26.66
25.48
26.01
6,007,327
-0.61(-2.29%)
Apr 11, 2018
25.93
26.80
25.80
26.62
4,715,834
+0.69(+2.66%)
Apr 10, 2018
24.89
26.33
24.89
25.93
5,832,852
+1.48(+6.05%)
Apr 09, 2018
24.42
25.04
24.25
24.45
3,923,654
+0.20(+0.82%)
Apr 06, 2018
24.45
24.88
23.79
24.25
4,231,750
-0.41(-1.66%)
Apr 05, 2018
24.01
24.95
23.94
24.66
4,398,162
+0.85(+3.57%)
Apr 04, 2018
23.69
24.02
23.48
23.81
3,979,430
-0.53(-2.18%)
Apr 03, 2018
23.75
24.36
23.24
24.34
3,662,884
+0.76(+3.22%)
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
.