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 (%)
Aug 30, 2002
16.60
17.10
16.60
16.95
144,900
+0.37(+2.23%)
Aug 29, 2002
16.84
16.84
16.45
16.58
113,900
-0.27(-1.57%)
Aug 28, 2002
17.25
17.25
16.71
16.84
139,300
-0.41(-2.38%)
Aug 27, 2002
17.23
17.34
17.11
17.25
199,800
+0.14(+0.85%)
Aug 26, 2002
17.04
17.20
16.80
17.11
180,000
+0.20(+1.18%)
Aug 23, 2002
16.61
16.96
16.50
16.91
499,300
+0.28(+1.68%)
Aug 22, 2002
16.45
16.75
16.41
16.63
386,400
+0.19(+1.16%)
Aug 21, 2002
16.32
16.47
16.10
16.44
236,300
+0.14(+0.86%)
Aug 20, 2002
16.45
16.45
16.20
16.30
193,800
-0.50(-2.95%)
Aug 16, 2002
16.73
16.80
16.50
16.80
212,600
+0.08(+0.45%)
Aug 15, 2002
16.20
16.75
16.20
16.72
321,400
+0.52(+3.24%)
Aug 14, 2002
16.31
16.43
16.07
16.20
509,400
+0.01(+0.06%)
Aug 13, 2002
16.48
16.54
16.18
16.18
100,600
-0.29(-1.76%)
Aug 12, 2002
16.25
16.66
15.78
16.48
390,900
+1.19(+7.79%)
Aug 07, 2002
15.29
15.55
14.99
15.29
178,300
+0.10(+0.63%)
Aug 06, 2002
14.75
15.36
14.75
15.19
151,100
+0.44(+2.98%)
Aug 05, 2002
15.00
15.39
14.55
14.75
415,400
-0.43(-2.83%)
Aug 02, 2002
15.32
15.68
15.11
15.18
257,400
-0.11(-0.72%)
Aug 01, 2002
15.78
15.81
15.25
15.29
389,700
-0.48(-3.04%)
Jul 31, 2002
15.37
16.00
15.29
15.77
311,300
+0.39(+2.57%)
Jul 30, 2002
15.43
15.48
15.04
15.38
360,200
-0.05(-0.32%)
Jul 29, 2002
14.53
15.57
14.53
15.43
410,400
+0.80(+5.47%)
Jul 26, 2002
14.65
14.74
14.30
14.62
382,300
+0.07(+0.52%)
Jul 25, 2002
14.47
14.73
14.24
14.55
523,400
+0.08(+0.52%)
Jul 24, 2002
14.11
14.53
13.58
14.47
811,300
+0.38(+2.66%)
Jul 23, 2002
14.70
15.22
14.05
14.10
431,000
-0.47(-3.26%)
Jul 22, 2002
15.60
15.61
14.31
14.57
241,300
-1.11(-7.08%)
Jul 19, 2002
15.93
16.05
15.46
15.69
253,500
-0.56(-3.48%)
Jul 17, 2002
16.15
16.50
15.80
16.25
222,700
+0.02(+0.15%)
Jul 12, 2002
16.73
16.93
16.05
16.23
218,600
-0.42(-2.55%)
Jul 11, 2002
16.93
16.93
16.57
16.65
230,700
-0.28(-1.65%)
Jul 10, 2002
17.20
17.25
16.85
16.93
203,200
-0.22(-1.28%)
Jul 09, 2002
17.57
17.57
17.15
17.15
173,800
-0.42(-2.36%)
Jul 08, 2002
17.98
17.98
17.57
17.57
224,100
-0.41(-2.28%)
Jul 05, 2002
17.71
18.00
17.61
17.98
84,900
+0.38(+2.16%)
Jul 04, 2002
17.69
17.88
17.18
17.59
257,800
+0.00(+0.00%)
Jul 03, 2002
17.69
17.88
17.18
17.59
257,800
-0.09(-0.51%)
Jul 02, 2002
18.38
18.38
17.40
17.68
184,300
-0.71(-3.83%)
Jul 01, 2002
18.62
18.75
18.23
18.39
214,900
-0.20(-1.05%)
Jun 28, 2002
18.71
19.00
18.50
18.59
352,400
+0.19(+1.01%)
Jun 27, 2002
18.45
18.62
18.01
18.40
342,600
-0.05(-0.24%)
Jun 26, 2002
17.84
18.50
17.38
18.45
551,100
+0.59(+3.33%)
Jun 25, 2002
17.57
17.95
17.54
17.85
413,700
+0.35(+2.00%)
Jun 21, 2002
17.50
17.57
17.25
17.50
326,600
-0.02(-0.11%)
Jun 20, 2002
18.02
18.30
17.50
17.52
438,100
-0.45(-2.48%)
Jun 19, 2002
18.25
18.36
17.95
17.96
196,500
-0.34(-1.86%)
Jun 18, 2002
18.57
18.70
18.27
18.30
10,000
-0.27(-1.45%)
Jun 17, 2002
18.25
18.57
18.17
18.57
444,000
+0.86(+4.85%)
Jun 14, 2002
17.50
17.75
17.10
17.71
147,000
+0.55(+3.20%)
Jun 12, 2002
17.05
17.45
17.05
17.16
185,600
-0.01(-0.06%)
Jun 11, 2002
17.35
17.50
17.10
17.18
208,800
-0.18(-1.04%)
Jun 10, 2002
17.75
17.85
17.35
17.36
179,700
-0.39(-2.20%)
Jun 07, 2002
17.65
17.96
17.50
17.75
124,100
+0.07(+0.37%)
Jun 06, 2002
17.75
18.09
17.45
17.68
90,000
+0.02(+0.08%)
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
.