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, 2005
50.03
50.03
48.91
49.10
945,800
-0.96(-1.92%)
Sep 29, 2005
50.66
50.90
49.62
50.06
1,328,800
-0.24(-0.48%)
Sep 28, 2005
49.10
50.60
48.76
50.30
1,719,000
+1.71(+3.52%)
Sep 27, 2005
49.37
49.60
48.40
48.59
1,248,600
-0.78(-1.58%)
Sep 26, 2005
47.89
49.53
47.70
49.37
1,123,700
+1.48(+3.09%)
Sep 23, 2005
47.89
48.91
47.47
47.89
774,500
-0.90(-1.84%)
Sep 22, 2005
49.93
50.58
48.03
48.79
1,489,400
-1.13(-2.26%)
Sep 21, 2005
49.50
50.84
49.50
49.92
1,644,900
+1.11(+2.27%)
Sep 20, 2005
49.66
50.70
48.23
48.81
1,419,200
-1.03(-2.07%)
Sep 19, 2005
48.90
50.22
48.81
49.84
1,682,400
+2.84(+6.04%)
Sep 16, 2005
47.11
47.54
46.57
47.00
953,200
+0.02(+0.04%)
Sep 15, 2005
46.65
47.45
46.52
46.98
1,032,300
+0.41(+0.88%)
Sep 14, 2005
46.19
46.78
45.80
46.57
708,800
+0.72(+1.57%)
Sep 13, 2005
46.10
46.45
45.74
45.85
976,400
-0.15(-0.33%)
Sep 12, 2005
47.15
47.16
45.87
46.00
708,600
-1.20(-2.54%)
Sep 09, 2005
46.40
47.45
46.40
47.20
869,300
+1.01(+2.19%)
Sep 08, 2005
46.50
46.87
46.09
46.19
747,200
-0.21(-0.45%)
Sep 07, 2005
46.49
47.45
46.04
46.40
814,300
+0.08(+0.17%)
Sep 06, 2005
46.32
46.56
45.49
46.32
676,200
+0.46(+1.00%)
Sep 02, 2005
47.16
47.17
45.49
45.86
968,800
-1.31(-2.78%)
Sep 01, 2005
47.75
48.25
46.80
47.17
1,477,700
-0.05(-0.11%)
Aug 31, 2005
46.05
47.75
45.89
47.22
1,457,700
+1.05(+2.27%)
Aug 30, 2005
45.72
46.51
45.71
46.17
1,293,400
+0.61(+1.34%)
Aug 29, 2005
47.75
47.75
44.75
45.56
1,321,000
+0.03(+0.07%)
Aug 26, 2005
45.94
46.15
45.00
45.53
658,100
-0.40(-0.87%)
Aug 25, 2005
46.02
46.26
45.60
45.93
514,200
-0.08(-0.17%)
Aug 24, 2005
45.12
46.74
45.10
46.01
1,221,900
+1.07(+2.38%)
Aug 23, 2005
45.30
45.75
44.56
44.94
915,300
-0.14(-0.31%)
Aug 22, 2005
45.25
45.40
44.75
45.08
838,400
+0.47(+1.05%)
Aug 19, 2005
44.68
44.85
44.50
44.61
973,200
+0.28(+0.63%)
Aug 18, 2005
43.60
44.70
43.51
44.33
1,330,500
-0.17(-0.38%)
Aug 17, 2005
45.17
46.07
43.93
44.50
1,340,300
-0.97(-2.13%)
Aug 16, 2005
46.05
46.45
45.41
45.47
933,000
-0.73(-1.58%)
Aug 15, 2005
46.49
46.76
46.05
46.20
1,211,400
-0.29(-0.62%)
Aug 12, 2005
46.22
46.72
45.81
46.49
769,400
+0.38(+0.82%)
Aug 11, 2005
46.08
46.40
45.43
46.11
1,205,100
+0.03(+0.07%)
Aug 10, 2005
45.30
46.14
45.09
46.08
1,078,000
+1.28(+2.86%)
Aug 09, 2005
44.85
45.15
44.18
44.80
897,400
+0.20(+0.45%)
Aug 08, 2005
44.40
45.33
44.38
44.60
849,000
+0.70(+1.59%)
Aug 05, 2005
44.46
44.53
43.47
43.90
700,200
-0.56(-1.26%)
Aug 04, 2005
43.75
44.88
43.75
44.46
955,200
+0.51(+1.16%)
Aug 03, 2005
43.72
44.64
43.64
43.95
1,734,300
+0.13(+0.30%)
Aug 02, 2005
43.07
43.87
42.83
43.82
1,095,800
+0.95(+2.22%)
Aug 01, 2005
41.54
43.22
41.54
42.87
633,200
+0.38(+0.89%)
Jul 29, 2005
42.79
43.00
42.29
42.49
766,900
-0.08(-0.19%)
Jul 28, 2005
43.15
43.51
41.91
42.57
974,700
+0.03(+0.07%)
Jul 27, 2005
41.80
42.54
41.56
42.54
873,600
+0.72(+1.72%)
Jul 26, 2005
41.63
41.95
41.26
41.82
696,200
-0.07(-0.17%)
Jul 25, 2005
41.67
42.21
41.23
41.89
804,600
+0.08(+0.19%)
Jul 22, 2005
41.15
41.91
41.14
41.81
845,500
+1.11(+2.73%)
Jul 21, 2005
41.01
41.30
40.01
40.70
543,400
-0.52(-1.26%)
Jul 20, 2005
41.10
41.30
40.30
41.22
803,800
+0.12(+0.29%)
Jul 19, 2005
39.91
41.21
39.80
41.10
833,600
+1.26(+3.16%)
Jul 18, 2005
39.65
40.03
39.00
39.84
924,300
-0.19(-0.47%)
Jul 15, 2005
40.12
40.75
39.84
40.03
1,072,700
+0.04(+0.10%)
Jul 14, 2005
41.60
41.91
39.90
39.99
1,553,500
-1.84(-4.40%)
Jul 13, 2005
42.45
42.53
41.54
41.83
753,900
-0.70(-1.65%)
Jul 12, 2005
42.00
42.53
41.73
42.53
1,052,900
+0.63(+1.50%)
Jul 11, 2005
41.78
41.91
41.30
41.90
841,700
+0.12(+0.29%)
Jul 08, 2005
42.37
42.50
41.30
41.78
697,300
-0.34(-0.81%)
Jul 07, 2005
41.11
42.15
40.87
42.12
825,000
+0.64(+1.54%)
Jul 06, 2005
42.90
43.22
41.14
41.48
1,187,200
-0.95(-2.24%)
Jul 05, 2005
41.50
42.47
41.44
42.43
1,193,900
+1.29(+3.14%)
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
.