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, 2011
39.98
40.32
39.16
39.69
2,992,274
-1.13(-2.77%)
Sep 29, 2011
42.65
42.97
39.92
40.82
2,102,522
-0.52(-1.26%)
Sep 28, 2011
43.26
43.78
41.27
41.34
2,093,269
-2.06(-4.75%)
Sep 27, 2011
43.62
45.19
43.10
43.40
1,865,666
+1.17(+2.77%)
Sep 26, 2011
40.71
42.27
39.32
42.23
1,614,124
+1.91(+4.74%)
Sep 23, 2011
40.65
41.43
39.92
40.32
1,695,655
-0.47(-1.15%)
Sep 22, 2011
42.61
42.71
39.57
40.79
2,699,641
-3.51(-7.92%)
Sep 21, 2011
47.57
48.76
44.25
44.30
2,845,843
-3.32(-6.97%)
Sep 20, 2011
49.04
49.87
47.56
47.62
2,470,287
-0.89(-1.83%)
Sep 19, 2011
47.58
49.05
46.92
48.51
2,275,996
-0.45(-0.92%)
Sep 16, 2011
49.31
50.29
48.52
48.96
2,690,018
-0.01(-0.02%)
Sep 15, 2011
48.83
49.31
48.28
48.97
1,352,185
+0.79(+1.64%)
Sep 14, 2011
47.11
48.89
46.27
48.18
2,353,432
+1.37(+2.93%)
Sep 13, 2011
46.71
47.23
45.56
46.81
2,268,889
+0.51(+1.10%)
Sep 12, 2011
46.71
47.25
45.28
46.30
2,744,414
-1.30(-2.73%)
Sep 09, 2011
49.16
49.98
47.08
47.60
2,516,558
-2.38(-4.76%)
Sep 08, 2011
49.36
50.87
49.10
49.98
3,139,438
+0.12(+0.24%)
Sep 07, 2011
48.57
49.88
48.01
49.86
2,314,849
+2.78(+5.90%)
Sep 06, 2011
46.24
47.17
45.64
47.08
1,362,136
-0.91(-1.90%)
Sep 02, 2011
48.83
48.96
47.49
47.99
1,657,541
-2.16(-4.31%)
Sep 01, 2011
51.51
52.10
50.12
50.15
1,635,298
-0.90(-1.76%)
Aug 31, 2011
50.80
51.55
50.50
51.05
2,045,439
+0.68(+1.35%)
Aug 30, 2011
49.23
50.82
48.76
50.37
1,748,005
+0.92(+1.86%)
Aug 29, 2011
48.97
49.84
48.97
49.45
1,986,075
+1.35(+2.81%)
Aug 26, 2011
46.09
48.39
45.20
48.10
1,562,734
+1.53(+3.29%)
Aug 25, 2011
48.63
49.25
46.33
46.57
1,562,037
-1.76(-3.64%)
Aug 24, 2011
47.36
48.36
46.57
48.33
1,857,873
+0.80(+1.68%)
Aug 23, 2011
45.59
47.55
44.69
47.53
2,945,106
+1.98(+4.35%)
Aug 22, 2011
48.17
48.50
45.27
45.55
2,891,082
-1.19(-2.55%)
Aug 19, 2011
47.47
48.40
46.66
46.74
2,263,463
-1.73(-3.57%)
Aug 18, 2011
51.46
51.46
47.90
48.47
3,320,017
-4.93(-9.23%)
Aug 17, 2011
53.87
54.81
53.31
53.40
2,995,532
+0.22(+0.41%)
Aug 16, 2011
55.15
55.55
53.08
53.18
3,020,533
-3.02(-5.37%)
Aug 15, 2011
55.18
56.59
55.16
56.20
1,623,674
+1.70(+3.12%)
Aug 12, 2011
54.57
56.52
54.07
54.50
2,857,914
+0.80(+1.49%)
Aug 11, 2011
50.38
54.53
49.74
53.70
3,997,547
+4.12(+8.31%)
Aug 10, 2011
50.13
52.09
49.41
49.58
2,621,019
-2.56(-4.91%)
Aug 09, 2011
54.26
52.20
48.17
52.14
3,213,040
+2.83(+5.74%)
Aug 08, 2011
54.26
54.35
48.00
49.31
4,171,300
-6.23(-11.22%)
Aug 05, 2011
59.25
60.02
52.85
55.54
4,557,503
-2.83(-4.85%)
Aug 04, 2011
62.72
62.86
58.11
58.37
4,102,702
-5.65(-8.83%)
Aug 03, 2011
64.60
64.73
62.05
64.02
1,745,869
-0.51(-0.79%)
Aug 02, 2011
66.18
67.13
64.49
64.53
1,941,213
-2.38(-3.56%)
Aug 01, 2011
68.72
69.04
66.23
66.91
1,889,031
-0.51(-0.76%)
Jul 29, 2011
67.34
68.66
67.14
67.42
2,127,532
-0.62(-0.91%)
Jul 28, 2011
69.11
69.40
67.99
68.04
1,885,789
-1.02(-1.48%)
Jul 27, 2011
71.25
71.54
68.65
69.06
2,161,598
-2.94(-4.08%)
Jul 26, 2011
71.87
73.00
71.37
72.00
1,288,424
-0.04(-0.06%)
Jul 25, 2011
71.70
72.96
71.54
72.04
875,530
-0.87(-1.19%)
Jul 22, 2011
72.77
73.26
72.25
72.91
1,970,314
+0.06(+0.08%)
Jul 21, 2011
71.12
73.30
71.12
72.85
3,032,006
+1.25(+1.75%)
Jul 20, 2011
71.79
72.15
70.88
71.60
2,062,553
+0.27(+0.38%)
Jul 19, 2011
69.57
71.37
69.54
71.33
1,633,371
+2.31(+3.35%)
Jul 18, 2011
69.30
69.52
67.68
69.02
2,354,588
-0.76(-1.09%)
Jul 15, 2011
68.07
69.96
68.07
69.78
2,685,648
+2.88(+4.30%)
Jul 14, 2011
68.52
68.95
66.78
66.90
1,758,177
-1.18(-1.73%)
Jul 13, 2011
67.99
69.20
67.77
68.08
1,024,596
+0.49(+0.72%)
Jul 12, 2011
66.77
68.64
66.77
67.59
1,573,032
+0.54(+0.81%)
Jul 11, 2011
68.60
68.60
66.67
67.05
982,144
-2.79(-3.99%)
Jul 08, 2011
69.56
70.25
68.92
69.84
1,171,625
-0.60(-0.85%)
Jul 07, 2011
70.86
71.30
69.63
70.44
1,162,767
+0.56(+0.80%)
Jul 06, 2011
70.13
70.46
69.41
69.88
992,094
-0.44(-0.63%)
Jul 05, 2011
69.36
71.09
69.04
70.32
1,616,865
+1.07(+1.55%)
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
.