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 (%)
Apr 28, 2006
44.40
44.95
44.12
44.60
1,160,800
+0.49(+1.11%)
Apr 27, 2006
44.50
45.36
43.19
44.11
2,035,800
-0.97(-2.15%)
Apr 26, 2006
45.72
46.99
44.90
45.08
968,700
-0.63(-1.38%)
Apr 25, 2006
46.70
47.19
45.21
45.71
1,317,900
-0.44(-0.95%)
Apr 24, 2006
47.30
47.61
45.68
46.15
1,647,300
-1.48(-3.11%)
Apr 21, 2006
46.70
47.81
46.70
47.63
1,239,000
+1.03(+2.21%)
Apr 20, 2006
47.60
47.60
46.12
46.60
1,797,400
-0.58(-1.23%)
Apr 19, 2006
44.85
47.36
44.77
47.18
2,678,800
+1.68(+3.69%)
Apr 18, 2006
43.26
45.62
43.65
45.50
1,831,100
+2.25(+5.20%)
Apr 17, 2006
42.45
43.26
42.19
43.25
1,015,600
+1.40(+3.35%)
Apr 13, 2006
41.86
42.15
41.27
41.85
784,400
-0.01(-0.02%)
Apr 12, 2006
42.40
42.93
41.60
41.86
1,075,300
-0.62(-1.46%)
Apr 11, 2006
42.71
42.88
42.19
42.48
1,289,700
+0.36(+0.85%)
Apr 10, 2006
42.30
42.85
41.93
42.12
1,023,100
+0.73(+1.76%)
Apr 07, 2006
42.10
42.32
41.29
41.39
2,388,900
-0.87(-2.06%)
Apr 06, 2006
42.60
42.80
42.02
42.26
1,370,700
+0.06(+0.14%)
Apr 05, 2006
42.26
42.67
41.81
42.20
1,101,200
-0.30(-0.71%)
Apr 04, 2006
42.20
42.50
41.68
42.50
1,138,700
+0.25(+0.59%)
Apr 03, 2006
42.09
42.60
41.95
42.25
1,470,100
+0.35(+0.84%)
Mar 31, 2006
41.80
42.04
40.96
41.90
1,400,900
+0.01(+0.02%)
Mar 30, 2006
41.45
42.33
41.30
41.89
1,994,700
+0.81(+1.97%)
Mar 29, 2006
40.25
41.29
40.00
41.08
1,036,100
+0.39(+0.96%)
Mar 28, 2006
40.85
41.20
40.60
40.69
1,391,200
+0.08(+0.20%)
Mar 27, 2006
41.00
41.00
40.06
40.61
1,624,800
-0.76(-1.84%)
Mar 24, 2006
40.50
41.48
40.50
41.37
2,020,600
+0.90(+2.22%)
Mar 23, 2006
38.75
41.00
38.75
40.47
4,041,600
+3.28(+8.82%)
Mar 22, 2006
36.91
37.90
36.84
37.19
2,189,400
+0.28(+0.76%)
Mar 21, 2006
37.30
37.66
36.52
36.91
2,326,700
-1.03(-2.71%)
Mar 20, 2006
39.09
39.30
37.69
37.94
1,500,300
-1.15(-2.94%)
Mar 17, 2006
39.63
39.70
38.99
39.09
2,050,900
-0.54(-1.36%)
Mar 16, 2006
38.43
39.81
37.89
39.63
1,893,300
+1.21(+3.15%)
Mar 15, 2006
38.64
38.81
37.81
38.42
1,624,100
-0.22(-0.57%)
Mar 14, 2006
38.50
38.84
37.65
38.64
1,666,400
+0.37(+0.97%)
Mar 13, 2006
37.20
38.40
37.16
38.27
2,526,500
+1.35(+3.66%)
Mar 10, 2006
36.04
37.35
35.97
36.92
2,047,500
+0.36(+0.98%)
Mar 09, 2006
36.80
36.88
35.72
36.56
1,995,400
+0.26(+0.72%)
Mar 08, 2006
35.52
36.49
35.07
36.30
2,097,700
-0.09(-0.25%)
Mar 07, 2006
37.83
37.98
35.97
36.39
2,093,600
-1.77(-4.64%)
Mar 06, 2006
39.54
39.75
38.01
38.16
1,429,400
-2.13(-5.29%)
Mar 03, 2006
38.80
40.70
38.80
40.29
2,066,800
+0.87(+2.21%)
Mar 02, 2006
39.10
39.80
38.91
39.42
3,482,600
+0.54(+1.39%)
Mar 01, 2006
38.86
39.27
38.52
38.88
1,837,600
+0.23(+0.60%)
Feb 28, 2006
39.35
39.38
38.18
38.65
3,018,300
-0.70(-1.78%)
Feb 27, 2006
41.00
41.00
39.24
39.35
1,640,800
-1.89(-4.58%)
Feb 24, 2006
42.00
42.25
41.07
41.24
1,354,600
+0.14(+0.34%)
Feb 23, 2006
40.93
41.40
40.35
41.10
2,025,000
+0.23(+0.56%)
Feb 22, 2006
41.48
41.48
40.45
40.87
1,461,100
-1.67(-3.93%)
Feb 21, 2006
43.14
43.51
42.23
42.54
1,639,800
-0.08(-0.19%)
Feb 17, 2006
44.10
44.10
42.56
42.62
1,879,300
+0.06(+0.14%)
Feb 16, 2006
41.60
42.81
41.17
42.56
1,330,800
+2.04(+5.03%)
Feb 15, 2006
41.50
41.93
40.31
40.52
1,862,800
-0.61(-1.48%)
Feb 14, 2006
40.49
41.56
38.86
41.13
2,968,000
+0.22(+0.54%)
Feb 13, 2006
42.45
42.63
40.70
40.91
2,118,400
-1.63(-3.83%)
Feb 10, 2006
43.75
44.44
42.02
42.54
2,435,000
-1.53(-3.47%)
Feb 09, 2006
46.00
46.85
44.01
44.07
2,737,500
-3.08(-6.53%)
Feb 08, 2006
47.75
47.78
45.70
47.15
1,476,100
-0.02(-0.04%)
Feb 07, 2006
50.35
50.36
47.10
47.17
1,279,800
-3.46(-6.83%)
Feb 06, 2006
50.90
51.22
49.85
50.63
828,600
+0.28(+0.56%)
Feb 03, 2006
50.55
50.84
49.77
50.35
733,400
-0.24(-0.47%)
Feb 02, 2006
50.80
51.68
49.83
50.59
900,200
-0.96(-1.86%)
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
.