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 31, 2016
44.21
44.48
43.09
43.36
2,347,375
-1.21(-2.71%)
Aug 30, 2016
45.34
45.68
44.19
44.57
1,449,511
-0.46(-1.02%)
Aug 29, 2016
44.15
45.13
43.91
45.03
2,131,082
+0.88(+1.99%)
Aug 26, 2016
44.53
45.38
43.75
44.15
3,193,566
-0.16(-0.36%)
Aug 25, 2016
45.14
45.15
43.96
44.31
2,951,285
-0.80(-1.77%)
Aug 24, 2016
45.31
45.59
44.95
45.11
1,823,545
-0.61(-1.33%)
Aug 23, 2016
44.95
46.30
44.83
45.72
2,197,249
+0.68(+1.51%)
Aug 22, 2016
45.76
45.76
44.94
45.04
2,181,557
-1.36(-2.93%)
Aug 19, 2016
46.58
46.61
45.94
46.40
1,947,301
-0.38(-0.81%)
Aug 18, 2016
46.29
46.83
45.94
46.78
2,469,699
+0.84(+1.83%)
Aug 17, 2016
46.21
46.26
45.27
45.94
2,279,940
-0.23(-0.50%)
Aug 16, 2016
46.80
46.87
45.56
46.17
2,376,823
-0.79(-1.68%)
Aug 15, 2016
46.86
47.45
46.72
46.96
3,056,524
+0.08(+0.17%)
Aug 12, 2016
47.40
47.56
46.59
46.88
1,955,989
-0.33(-0.70%)
Aug 11, 2016
45.76
47.48
45.60
47.21
3,901,712
+1.84(+4.06%)
Aug 10, 2016
46.31
46.72
45.32
45.37
2,415,222
-0.73(-1.58%)
Aug 09, 2016
46.53
46.76
45.63
46.10
1,983,751
-0.12(-0.26%)
Aug 08, 2016
45.74
46.78
45.74
46.22
2,945,711
+0.94(+2.08%)
Aug 05, 2016
45.38
45.74
44.34
45.28
3,671,211
-0.40(-0.88%)
Aug 04, 2016
44.44
46.62
44.25
45.68
5,344,055
+1.02(+2.28%)
Aug 03, 2016
40.83
44.77
40.83
44.66
7,115,791
+3.11(+7.48%)
Aug 02, 2016
41.31
41.90
40.44
41.55
4,290,358
+0.26(+0.63%)
Aug 01, 2016
42.95
42.95
41.14
41.29
3,308,338
-2.01(-4.64%)
Jul 29, 2016
41.89
43.37
41.45
43.30
2,136,394
+0.92(+2.17%)
Jul 28, 2016
42.13
42.91
41.57
42.38
2,140,367
+0.31(+0.74%)
Jul 27, 2016
43.60
43.90
41.65
42.07
3,258,277
-1.36(-3.13%)
Jul 26, 2016
42.46
43.49
42.22
43.43
2,095,247
+0.77(+1.80%)
Jul 25, 2016
43.94
44.11
42.02
42.66
3,172,061
-1.77(-3.98%)
Jul 22, 2016
44.52
44.94
43.91
44.43
1,879,564
+0.03(+0.07%)
Jul 21, 2016
44.31
45.21
44.11
44.40
3,003,130
-0.02(-0.05%)
Jul 20, 2016
43.38
44.55
42.87
44.42
2,488,278
+0.61(+1.39%)
Jul 19, 2016
44.65
44.75
43.72
43.81
1,630,395
-0.75(-1.68%)
Jul 18, 2016
44.49
44.61
43.87
44.56
1,752,656
+0.04(+0.09%)
Jul 15, 2016
44.84
45.08
44.33
44.52
1,351,410
-0.08(-0.18%)
Jul 14, 2016
45.19
45.24
44.26
44.60
2,155,279
-0.03(-0.07%)
Jul 13, 2016
45.16
45.46
43.61
44.63
3,281,881
-0.53(-1.17%)
Jul 12, 2016
44.60
45.61
44.39
45.16
2,928,336
+1.48(+3.39%)
Jul 11, 2016
44.18
44.49
43.42
43.68
2,937,509
-0.14(-0.32%)
Jul 08, 2016
43.34
43.95
43.13
43.82
1,831,438
+1.05(+2.45%)
Jul 07, 2016
43.89
44.16
42.24
42.77
2,577,049
-0.55(-1.27%)
Jul 06, 2016
43.15
43.68
42.24
43.32
4,854,201
+0.06(+0.14%)
Jul 05, 2016
43.21
43.30
42.42
43.26
2,582,966
-0.61(-1.39%)
Jul 01, 2016
44.18
43.87
43.87
43.87
3,079,200
-0.31(-0.70%)
Jun 30, 2016
44.40
44.45
43.55
44.18
4,162,216
-0.35(-0.79%)
Jun 29, 2016
43.49
44.79
43.49
44.53
4,534,026
+1.68(+3.92%)
Jun 28, 2016
42.27
43.02
41.91
42.85
3,406,667
+2.44(+6.04%)
Jun 27, 2016
41.27
41.56
39.94
40.41
4,706,992
-1.39(-3.33%)
Jun 24, 2016
40.92
42.28
42.93
41.80
5,851,037
-1.13(-2.63%)
Jun 23, 2016
43.76
44.08
42.64
42.93
4,209,635
+0.05(+0.12%)
Jun 22, 2016
41.50
43.11
41.50
42.88
5,891,817
+2.01(+4.92%)
Jun 21, 2016
39.91
40.92
39.62
40.87
2,406,231
+0.74(+1.84%)
Jun 20, 2016
40.89
40.97
39.95
40.13
3,963,465
-0.01(-0.02%)
Jun 17, 2016
39.75
40.68
39.61
40.14
3,086,104
+1.01(+2.58%)
Jun 16, 2016
39.77
39.81
38.49
39.13
2,662,944
-1.29(-3.19%)
Jun 15, 2016
40.44
41.02
40.02
40.42
2,156,620
-0.40(-0.98%)
Jun 14, 2016
39.38
40.85
39.22
40.82
3,372,917
+1.36(+3.45%)
Jun 13, 2016
39.50
40.21
39.17
39.46
2,336,514
-0.40(-1.00%)
Jun 10, 2016
40.73
41.11
39.51
39.86
2,072,158
-1.41(-3.42%)
Jun 09, 2016
40.94
41.55
40.85
41.27
2,023,101
-0.41(-0.98%)
Jun 08, 2016
42.31
42.53
41.36
41.68
2,888,088
-0.13(-0.31%)
Jun 07, 2016
40.29
42.12
40.15
41.81
4,594,121
+1.87(+4.68%)
Jun 06, 2016
40.09
40.09
39.48
39.94
3,067,366
+0.34(+0.86%)
Jun 03, 2016
40.22
40.37
39.10
39.60
3,111,273
-0.71(-1.76%)
Jun 02, 2016
39.41
40.31
39.30
40.31
2,568,259
+0.33(+0.83%)
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
.