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 (%)
Sep 30, 2004
61.30
61.46
60.89
61.24
1,762,200
-0.06(-0.10%)
Sep 29, 2004
62.10
62.82
60.82
61.30
1,710,600
-0.80(-1.29%)
Sep 28, 2004
61.20
62.36
61.20
62.10
1,587,600
+1.03(+1.69%)
Sep 27, 2004
61.65
62.05
60.48
61.07
1,185,600
-0.72(-1.17%)
Sep 24, 2004
60.70
62.15
60.70
61.79
937,800
+0.98(+1.61%)
Sep 23, 2004
60.70
60.81
60.17
60.81
1,789,200
-0.14(-0.23%)
Sep 22, 2004
61.21
61.39
60.63
60.95
1,100,200
-0.25(-0.41%)
Sep 21, 2004
60.29
61.28
60.00
61.20
1,177,600
+0.90(+1.49%)
Sep 20, 2004
59.99
60.86
59.89
60.30
1,413,600
+0.13(+0.22%)
Sep 17, 2004
58.66
60.26
58.61
60.17
1,422,400
+1.57(+2.68%)
Sep 16, 2004
58.20
58.87
58.02
58.60
896,200
+0.30(+0.51%)
Sep 15, 2004
58.22
58.54
57.96
58.30
987,800
-0.17(-0.29%)
Sep 14, 2004
58.48
58.95
57.90
58.47
496,200
+0.06(+0.10%)
Sep 13, 2004
58.03
58.78
58.00
58.41
1,121,000
+0.63(+1.09%)
Sep 10, 2004
58.45
58.45
57.69
57.78
723,200
-0.60(-1.03%)
Sep 09, 2004
57.10
58.51
57.10
58.38
1,222,400
+1.38(+2.42%)
Sep 08, 2004
56.94
57.81
56.80
57.00
636,200
+0.06(+0.11%)
Sep 07, 2004
57.05
57.09
56.70
56.94
799,400
-0.24(-0.42%)
Sep 03, 2004
57.45
57.47
56.58
57.18
668,600
+0.03(+0.05%)
Sep 02, 2004
56.85
57.15
56.73
57.15
1,254,600
+0.42(+0.74%)
Sep 01, 2004
55.35
57.03
55.00
56.73
776,600
+1.38(+2.49%)
Aug 31, 2004
54.95
55.35
54.72
55.35
622,200
+0.65(+1.19%)
Aug 30, 2004
55.00
55.38
54.44
54.70
860,400
-0.07(-0.13%)
Aug 27, 2004
54.43
54.91
54.40
54.77
563,000
+0.37(+0.68%)
Aug 26, 2004
54.21
54.66
53.25
54.40
645,200
+0.20(+0.37%)
Aug 25, 2004
54.00
54.63
54.00
54.20
1,026,800
+0.40(+0.74%)
Aug 24, 2004
53.70
53.86
53.25
53.80
1,087,200
-0.13(-0.24%)
Aug 23, 2004
55.00
55.76
53.63
53.93
1,184,800
-0.85(-1.55%)
Aug 20, 2004
54.50
55.76
54.42
54.78
854,800
+0.38(+0.70%)
Aug 19, 2004
54.44
54.83
54.17
54.40
1,062,000
+27.20(+99.96%)
Aug 16, 2004
27.15
27.55
27.02
27.20
896,500
-0.02(-0.07%)
Aug 13, 2004
26.62
27.30
26.61
27.23
3,595,400
+0.74(+2.77%)
Aug 12, 2004
27.23
27.49
26.29
26.49
1,244,800
-0.73(-2.68%)
Aug 11, 2004
28.11
28.11
26.95
27.22
947,600
-0.98(-3.49%)
Aug 10, 2004
28.00
28.30
27.80
28.20
664,800
+0.12(+0.45%)
Aug 09, 2004
27.57
28.55
27.52
28.08
670,100
+0.51(+1.85%)
Aug 06, 2004
28.01
28.06
27.40
27.57
499,200
-0.57(-2.01%)
Aug 05, 2004
28.85
28.99
27.77
28.14
703,700
-0.60(-2.11%)
Aug 04, 2004
29.88
29.88
28.74
28.74
555,800
-1.14(-3.80%)
Aug 03, 2004
29.67
30.32
29.66
29.88
882,500
+0.33(+1.12%)
Aug 02, 2004
29.93
29.93
29.13
29.55
816,400
+0.01(+0.03%)
Jul 30, 2004
29.27
29.65
29.25
29.54
456,200
+0.26(+0.89%)
Jul 29, 2004
28.77
29.27
28.40
29.27
695,800
+0.60(+2.11%)
Jul 28, 2004
28.52
29.01
28.45
28.67
560,100
+0.20(+0.68%)
Jul 27, 2004
27.81
28.57
27.81
28.48
966,900
+0.78(+2.80%)
Jul 26, 2004
28.44
28.55
27.63
27.70
286,300
-0.62(-2.17%)
Jul 23, 2004
28.06
28.54
28.06
28.32
473,300
+0.06(+0.21%)
Jul 22, 2004
28.50
28.58
28.06
28.25
647,000
-0.24(-0.84%)
Jul 21, 2004
28.55
28.93
28.39
28.50
667,000
+0.05(+0.16%)
Jul 20, 2004
28.74
28.77
28.32
28.45
508,300
-0.25(-0.87%)
Jul 19, 2004
28.80
28.91
28.48
28.70
429,600
-0.10(-0.35%)
Jul 16, 2004
28.77
29.02
28.64
28.80
321,200
+0.16(+0.56%)
Jul 15, 2004
28.59
28.91
28.52
28.64
508,500
+0.00(+0.00%)
Jul 14, 2004
28.70
28.82
28.53
28.64
755,400
-0.16(-0.56%)
Jul 13, 2004
28.48
28.84
28.14
28.80
655,900
+0.05(+0.17%)
Jul 12, 2004
29.21
29.21
28.55
28.75
433,100
-0.39(-1.34%)
Jul 09, 2004
28.41
29.14
28.40
29.14
749,200
+0.83(+2.93%)
Jul 08, 2004
28.84
28.92
28.23
28.31
354,200
-0.53(-1.84%)
Jul 07, 2004
28.68
28.90
28.55
28.84
391,800
+0.21(+0.73%)
Jul 06, 2004
28.20
28.65
28.20
28.63
488,600
+0.55(+1.96%)
Jul 02, 2004
27.84
28.25
27.84
28.08
403,600
+0.24(+0.88%)
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
.