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, 2009
42.40
42.98
41.34
42.56
1,743,946
+0.36(+0.85%)
Sep 29, 2009
41.51
42.49
41.39
42.20
1,594,702
+0.32(+0.76%)
Sep 28, 2009
41.40
42.15
41.03
41.88
1,931,993
+0.69(+1.68%)
Sep 25, 2009
41.19
41.57
40.45
41.19
2,158,275
-0.06(-0.15%)
Sep 24, 2009
42.94
43.18
40.89
41.25
2,345,654
-1.75(-4.07%)
Sep 23, 2009
43.99
44.21
42.21
43.00
1,420,762
-0.95(-2.16%)
Sep 22, 2009
44.59
44.59
43.56
43.95
1,759,482
+0.50(+1.15%)
Sep 21, 2009
43.24
43.58
42.72
43.45
1,384,760
-0.56(-1.27%)
Sep 18, 2009
45.05
45.30
43.69
44.01
1,586,470
-0.80(-1.79%)
Sep 17, 2009
46.30
46.55
43.44
44.81
3,120,656
-0.88(-1.93%)
Sep 16, 2009
44.50
46.62
44.50
45.69
1,807,496
+0.64(+1.42%)
Sep 15, 2009
44.20
46.00
44.13
45.05
1,888,720
+0.95(+2.15%)
Sep 14, 2009
42.33
44.17
42.03
44.10
1,352,555
+1.11(+2.58%)
Sep 11, 2009
42.76
44.47
42.60
42.99
1,616,326
+0.49(+1.15%)
Sep 10, 2009
41.41
42.54
40.41
42.50
1,671,983
+1.58(+3.86%)
Sep 09, 2009
40.51
41.43
40.19
40.92
949,037
+0.53(+1.31%)
Sep 08, 2009
39.81
40.87
39.81
40.39
1,149,392
+1.27(+3.25%)
Sep 04, 2009
37.95
39.20
37.76
39.12
717,268
+1.07(+2.81%)
Sep 03, 2009
38.48
38.66
37.85
38.05
999,573
+0.03(+0.08%)
Sep 02, 2009
38.34
38.86
37.88
38.02
1,303,883
-0.39(-1.02%)
Sep 01, 2009
38.50
39.51
38.14
38.41
1,789,953
-0.28(-0.72%)
Aug 31, 2009
38.74
39.03
38.09
38.69
954,052
-1.19(-2.98%)
Aug 28, 2009
39.66
40.03
38.80
39.88
1,447,721
+0.78(+1.99%)
Aug 27, 2009
38.73
39.45
37.58
39.10
1,150,217
+0.07(+0.18%)
Aug 26, 2009
39.13
39.33
38.54
39.03
1,361,804
-0.20(-0.51%)
Aug 25, 2009
41.16
41.67
38.86
39.23
2,338,736
-1.71(-4.18%)
Aug 24, 2009
41.61
42.36
40.52
40.94
1,452,658
-0.48(-1.16%)
Aug 21, 2009
40.92
41.56
40.64
41.42
1,536,583
+1.08(+2.68%)
Aug 20, 2009
39.27
40.40
39.07
40.34
1,225,099
+1.08(+2.75%)
Aug 19, 2009
37.89
39.80
37.40
39.26
1,687,468
+1.04(+2.72%)
Aug 18, 2009
37.82
38.29
37.65
38.22
865,792
+0.73(+1.95%)
Aug 17, 2009
38.39
38.39
37.02
37.49
1,201,215
-1.89(-4.80%)
Aug 14, 2009
40.18
40.21
38.83
39.38
1,126,535
-0.97(-2.40%)
Aug 13, 2009
39.68
40.59
39.01
40.35
1,138,731
+1.05(+2.67%)
Aug 12, 2009
38.15
39.54
37.81
39.30
1,771,567
+0.05(+0.13%)
Aug 11, 2009
39.94
40.28
39.23
39.25
1,110,663
-0.90(-2.24%)
Aug 10, 2009
40.08
40.80
39.57
40.15
775,802
-0.12(-0.30%)
Aug 07, 2009
40.87
40.90
39.77
40.27
1,280,297
+0.05(+0.12%)
Aug 06, 2009
40.90
40.90
39.67
40.22
1,225,036
-0.60(-1.47%)
Aug 05, 2009
40.79
41.13
40.49
40.82
1,248,320
-0.08(-0.20%)
Aug 04, 2009
40.88
41.19
40.41
40.90
1,224,512
-0.39(-0.94%)
Aug 03, 2009
40.00
41.76
40.00
41.29
1,605,593
+1.96(+4.98%)
Jul 31, 2009
38.98
39.69
38.40
39.33
1,537,105
+0.06(+0.15%)
Jul 30, 2009
38.63
39.67
38.49
39.27
1,265,471
+1.30(+3.42%)
Jul 29, 2009
38.49
38.52
37.11
37.97
2,370,675
-1.32(-3.36%)
Jul 28, 2009
39.76
40.03
38.37
39.29
3,255,761
-1.11(-2.75%)
Jul 27, 2009
40.40
40.85
39.66
40.40
2,960,937
-0.13(-0.32%)
Jul 24, 2009
39.83
40.60
39.49
40.53
200
+1.17(+2.97%)
Jul 23, 2009
36.80
39.82
36.66
39.36
5,085,174
+3.84(+10.81%)
Jul 22, 2009
34.67
35.67
34.60
35.52
2,047,743
+0.16(+0.45%)
Jul 21, 2009
35.71
36.37
34.50
35.36
1,529,723
-0.10(-0.28%)
Jul 20, 2009
35.27
35.61
34.47
35.46
1,687,500
+0.84(+2.43%)
Jul 17, 2009
33.87
34.90
33.46
34.62
1,605,300
+0.60(+1.76%)
Jul 16, 2009
32.86
34.36
32.69
34.02
2,648,500
+0.85(+2.56%)
Jul 15, 2009
33.42
33.89
33.04
33.17
2,117,800
+0.59(+1.81%)
Jul 14, 2009
32.92
32.92
31.59
32.58
2,243,600
+1.40(+4.49%)
Jul 13, 2009
30.39
31.29
29.39
31.18
1,767,900
+0.86(+2.84%)
Jul 10, 2009
29.35
30.61
28.97
30.32
1,696,463
+0.10(+0.33%)
Jul 09, 2009
29.53
30.68
29.15
30.22
2,275,766
+1.09(+3.74%)
Jul 08, 2009
29.58
29.97
27.92
29.13
1,882,354
-0.38(-1.29%)
Jul 07, 2009
30.25
30.47
29.46
29.51
1,439,163
-0.76(-2.51%)
Jul 06, 2009
30.87
30.90
29.26
30.27
3,079,789
-1.42(-4.48%)
Jul 02, 2009
31.97
31.98
31.12
31.69
1,687,608
-1.05(-3.21%)
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
.