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, 2018
27.28
27.28
27.28
0
-0.28(-1.02%)
Aug 30, 2018
27.84
27.90
27.29
27.56
2,832,455
-0.18(-0.65%)
Aug 29, 2018
27.73
27.95
27.55
27.74
1,784,586
+0.27(+0.98%)
Aug 28, 2018
27.89
28.10
27.41
27.47
1,599,216
-0.40(-1.44%)
Aug 27, 2018
27.92
28.20
27.80
27.87
1,624,027
+0.01(+0.04%)
Aug 24, 2018
27.84
28.28
27.76
27.86
1,853,400
+0.42(+1.53%)
Aug 23, 2018
27.29
27.55
26.94
27.44
1,815,185
-0.05(-0.18%)
Aug 22, 2018
27.15
27.63
27.15
27.49
1,569,654
+0.59(+2.19%)
Aug 21, 2018
26.69
27.09
26.67
26.90
1,636,673
+0.56(+2.13%)
Aug 20, 2018
26.26
26.63
26.26
26.34
1,728,916
-0.02(-0.08%)
Aug 17, 2018
26.03
26.41
25.80
26.36
2,285,800
+0.45(+1.74%)
Aug 16, 2018
26.07
26.37
25.85
25.91
2,200,453
+0.03(+0.12%)
Aug 15, 2018
26.58
26.62
25.26
25.88
2,926,897
-1.01(-3.76%)
Aug 14, 2018
27.42
27.56
26.85
26.89
2,152,855
-0.10(-0.37%)
Aug 13, 2018
27.78
27.96
26.95
26.99
2,004,697
-0.89(-3.19%)
Aug 10, 2018
27.44
28.04
27.29
27.88
2,289,600
+0.37(+1.34%)
Aug 09, 2018
27.96
28.05
27.36
27.51
2,018,610
-0.44(-1.57%)
Aug 08, 2018
28.14
28.27
27.32
27.95
2,381,339
-0.46(-1.62%)
Aug 07, 2018
28.45
29.16
28.12
28.41
2,139,087
+0.25(+0.89%)
Aug 06, 2018
27.61
28.34
27.51
28.16
2,159,742
+0.66(+2.40%)
Aug 03, 2018
27.82
27.99
26.89
27.50
3,152,800
-0.46(-1.65%)
Aug 02, 2018
28.38
28.75
27.92
27.96
3,533,210
-0.72(-2.51%)
Aug 01, 2018
28.58
29.13
26.82
28.68
6,738,032
-0.04(-0.14%)
Jul 31, 2018
28.65
28.88
28.09
28.72
2,333,461
+0.06(+0.21%)
Jul 30, 2018
27.95
28.85
27.95
28.66
2,300,582
+1.11(+4.03%)
Jul 27, 2018
27.67
28.30
27.49
27.55
2,704,500
-0.64(-2.27%)
Jul 26, 2018
28.27
28.35
27.91
28.19
1,956,603
+0.08(+0.28%)
Jul 25, 2018
28.31
28.31
27.69
28.11
2,564,078
-0.23(-0.81%)
Jul 24, 2018
28.28
28.76
28.11
28.34
3,072,575
+0.15(+0.53%)
Jul 23, 2018
28.90
29.18
28.14
28.19
3,078,140
-0.46(-1.61%)
Jul 20, 2018
29.34
29.37
28.57
28.65
2,745,139
-0.68(-2.32%)
Jul 19, 2018
28.76
29.43
28.68
29.33
2,412,881
+0.61(+2.12%)
Jul 18, 2018
28.32
28.80
27.98
28.72
3,925,329
-0.13(-0.45%)
Jul 17, 2018
28.87
29.08
28.50
28.85
1,735,132
-0.24(-0.83%)
Jul 16, 2018
29.45
29.75
28.70
29.09
2,407,725
-1.01(-3.36%)
Jul 13, 2018
29.79
30.72
29.71
30.10
2,502,753
+0.39(+1.31%)
Jul 12, 2018
29.87
30.11
29.45
29.71
1,523,092
-0.01(-0.03%)
Jul 11, 2018
30.45
31.00
29.65
29.72
3,045,603
-1.05(-3.41%)
Jul 10, 2018
31.10
31.46
30.54
30.77
2,579,694
+0.00(+0.00%)
Jul 09, 2018
30.47
30.79
30.13
30.77
1,903,085
+0.55(+1.82%)
Jul 06, 2018
29.67
30.38
29.52
30.22
2,009,422
+0.25(+0.83%)
Jul 05, 2018
30.15
30.22
29.41
29.97
1,995,938
+0.00(+0.00%)
Jul 03, 2018
29.97
29.97
29.97
0
+0.29(+0.98%)
Jul 02, 2018
29.82
29.98
29.35
29.68
2,276,298
-0.57(-1.88%)
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%)
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
.