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, 2015
32.50
33.36
32.06
32.90
2,373,121
+0.69(+2.14%)
Sep 29, 2015
31.68
32.68
31.52
32.21
3,132,511
+0.81(+2.58%)
Sep 28, 2015
32.82
33.01
31.36
31.40
3,139,777
-1.90(-5.71%)
Sep 25, 2015
33.77
34.14
33.00
33.30
2,824,450
-0.05(-0.15%)
Sep 24, 2015
32.85
33.63
32.51
33.35
3,112,776
+0.17(+0.51%)
Sep 23, 2015
33.92
34.26
33.11
33.18
1,886,917
-0.57(-1.69%)
Sep 22, 2015
32.88
34.18
32.86
33.75
3,536,009
+0.08(+0.24%)
Sep 21, 2015
34.21
34.25
33.28
33.67
2,519,546
-0.01(-0.03%)
Sep 18, 2015
34.44
34.85
33.34
33.68
4,335,266
-1.70(-4.80%)
Sep 17, 2015
35.92
36.54
35.05
35.38
4,034,382
-0.55(-1.53%)
Sep 16, 2015
34.45
36.02
34.33
35.93
5,023,810
+1.92(+5.65%)
Sep 15, 2015
33.70
34.36
33.43
34.01
2,440,724
+0.50(+1.49%)
Sep 14, 2015
33.97
33.99
33.22
33.51
2,732,461
-0.62(-1.82%)
Sep 11, 2015
33.76
34.25
33.24
34.13
3,908,106
-0.34(-0.99%)
Sep 10, 2015
34.22
34.87
33.85
34.47
4,979,769
+0.52(+1.53%)
Sep 09, 2015
34.57
35.76
33.79
33.95
4,072,181
-0.19(-0.56%)
Sep 08, 2015
33.49
34.45
32.89
34.14
3,828,406
+0.93(+2.80%)
Sep 04, 2015
32.41
33.21
33.21
33.21
3,122,800
+0.07(+0.21%)
Sep 03, 2015
33.09
34.40
32.51
33.14
3,316,770
+0.32(+0.98%)
Sep 02, 2015
32.45
32.87
31.12
32.82
3,644,573
+0.96(+3.01%)
Sep 01, 2015
32.29
33.32
31.52
31.86
5,759,108
-1.45(-4.35%)
Aug 31, 2015
31.04
33.68
30.44
33.31
5,124,872
+1.71(+5.41%)
Aug 28, 2015
30.38
32.31
30.32
31.60
7,266,437
+0.90(+2.93%)
Aug 27, 2015
29.15
31.78
28.91
30.70
5,860,797
+2.64(+9.41%)
Aug 26, 2015
27.85
28.15
27.00
28.06
4,437,728
+1.01(+3.73%)
Aug 25, 2015
29.26
29.26
27.03
27.05
3,463,234
-0.58(-2.10%)
Aug 24, 2015
28.84
29.87
26.78
27.63
7,626,058
-3.19(-10.35%)
Aug 21, 2015
32.13
32.78
30.75
30.82
5,342,927
-1.68(-5.17%)
Aug 20, 2015
33.82
34.02
32.49
32.50
3,628,278
-1.43(-4.21%)
Aug 19, 2015
34.88
35.19
32.88
33.93
4,245,342
-1.37(-3.88%)
Aug 18, 2015
35.37
35.59
34.73
35.30
2,502,252
-0.18(-0.51%)
Aug 17, 2015
35.86
36.28
35.19
35.48
2,431,609
-0.71(-1.96%)
Aug 14, 2015
36.03
36.61
35.30
36.19
2,478,594
+0.11(+0.30%)
Aug 13, 2015
36.07
36.49
35.42
36.08
2,385,443
-0.53(-1.45%)
Aug 12, 2015
35.16
36.68
35.14
36.61
3,546,250
+1.25(+3.54%)
Aug 11, 2015
34.59
35.45
34.30
35.36
2,595,626
-0.29(-0.81%)
Aug 10, 2015
34.36
35.73
33.22
35.65
4,710,077
+1.42(+4.15%)
Aug 07, 2015
34.62
35.40
34.02
34.23
3,788,463
-0.54(-1.55%)
Aug 06, 2015
32.53
34.85
32.21
34.77
4,450,950
+2.22(+6.82%)
Aug 05, 2015
33.74
34.23
31.53
32.55
9,545,032
-0.10(-0.31%)
Aug 04, 2015
32.63
33.38
32.24
32.65
5,843,494
+0.21(+0.65%)
Aug 03, 2015
32.31
33.22
32.03
32.44
4,021,083
-0.35(-1.07%)
Jul 31, 2015
33.17
33.63
32.66
32.79
3,189,762
-0.57(-1.71%)
Jul 30, 2015
32.80
33.67
32.19
33.36
4,420,313
+0.48(+1.46%)
Jul 29, 2015
31.38
32.96
30.83
32.88
5,450,208
+1.35(+4.28%)
Jul 28, 2015
31.04
31.81
29.84
31.53
5,375,790
+0.65(+2.10%)
Jul 27, 2015
32.08
32.60
30.15
30.88
7,818,911
-1.90(-5.80%)
Jul 24, 2015
33.68
33.76
32.50
32.78
2,516,531
-0.94(-2.79%)
Jul 23, 2015
33.46
33.92
32.67
33.72
3,616,319
+0.32(+0.96%)
Jul 22, 2015
33.53
34.05
33.17
33.40
3,013,080
-0.43(-1.27%)
Jul 21, 2015
33.95
34.69
33.70
33.83
3,011,136
+0.22(+0.65%)
Jul 20, 2015
34.01
34.18
33.11
33.61
4,855,116
-0.53(-1.55%)
Jul 17, 2015
35.17
35.17
33.84
34.14
2,903,399
-1.16(-3.29%)
Jul 16, 2015
35.13
35.42
34.27
35.30
3,357,700
+0.52(+1.50%)
Jul 15, 2015
36.07
36.23
34.33
34.78
2,533,182
-1.75(-4.79%)
Jul 14, 2015
35.59
36.77
35.51
36.53
1,946,014
+0.83(+2.32%)
Jul 13, 2015
35.48
35.86
35.03
35.70
1,845,183
+0.23(+0.65%)
Jul 10, 2015
35.76
36.02
35.07
35.47
2,892,318
+0.01(+0.03%)
Jul 09, 2015
35.55
36.07
35.19
35.46
2,214,312
+0.61(+1.75%)
Jul 08, 2015
35.50
36.06
34.71
34.85
4,665,949
-0.78(-2.19%)
Jul 07, 2015
34.37
35.81
33.51
35.63
3,548,223
+1.27(+3.70%)
Jul 06, 2015
34.06
34.87
33.68
34.36
3,350,443
-0.68(-1.94%)
Jul 02, 2015
35.28
35.04
35.04
35.04
1,837,800
-0.22(-0.62%)
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
.