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 30, 2008
61.03
61.76
59.53
60.76
1,949,430
-0.05(-0.08%)
Apr 29, 2008
64.11
64.11
60.43
60.81
2,239,159
-3.41(-5.31%)
Apr 28, 2008
65.27
65.75
64.03
64.22
1,667,453
-1.27(-1.94%)
Apr 25, 2008
63.64
65.52
62.65
65.49
2,409,296
+3.59(+5.80%)
Apr 24, 2008
63.50
63.95
60.70
61.90
1,845,713
-0.39(-0.63%)
Apr 23, 2008
63.47
63.50
61.62
62.29
1,823,378
-1.17(-1.84%)
Apr 22, 2008
63.37
65.00
63.05
63.46
1,492,927
-0.33(-0.52%)
Apr 21, 2008
63.86
64.32
62.45
63.79
1,801,786
-0.23(-0.36%)
Apr 18, 2008
62.08
64.46
61.03
64.02
1,842,811
+2.40(+3.89%)
Apr 17, 2008
62.30
63.15
60.81
61.62
1,763,528
-0.08(-0.13%)
Apr 16, 2008
59.07
62.06
59.00
61.70
1,996,692
+3.12(+5.33%)
Apr 15, 2008
58.37
59.01
57.61
58.58
1,388,744
+0.66(+1.14%)
Apr 14, 2008
56.35
58.32
56.35
57.92
1,351,868
+1.67(+2.97%)
Apr 11, 2008
56.60
57.18
56.15
56.25
691,100
-0.98(-1.71%)
Apr 10, 2008
57.10
57.51
56.22
57.23
884,266
+0.28(+0.49%)
Apr 09, 2008
57.50
58.36
56.81
56.95
1,307,104
-0.04(-0.07%)
Apr 08, 2008
55.80
57.86
55.66
56.99
1,633,657
+0.90(+1.60%)
Apr 07, 2008
55.13
56.55
55.13
56.09
1,446,351
+1.38(+2.52%)
Apr 04, 2008
54.09
55.39
54.04
54.71
847,903
+0.98(+1.82%)
Apr 03, 2008
53.66
54.99
53.34
53.73
1,308,889
-0.19(-0.35%)
Apr 02, 2008
54.00
54.37
53.31
53.92
1,714,573
+0.59(+1.11%)
Apr 01, 2008
53.34
53.45
51.88
53.33
1,232,268
+0.48(+0.91%)
Mar 31, 2008
52.31
53.33
51.66
52.85
850,921
+0.81(+1.56%)
Mar 28, 2008
52.41
53.60
51.74
52.04
1,283,154
-0.56(-1.06%)
Mar 27, 2008
54.40
54.66
52.54
52.60
1,523,778
-1.28(-2.38%)
Mar 26, 2008
52.33
54.06
52.33
53.88
1,214,086
+1.43(+2.73%)
Mar 25, 2008
51.51
52.94
51.19
52.45
1,300,504
+1.73(+3.41%)
Mar 24, 2008
50.31
51.76
49.78
50.72
952,241
+0.48(+0.96%)
Mar 21, 2008
50.25
51.02
48.97
50.24
2,381,592
+0.00(+0.00%)
Mar 20, 2008
50.25
51.02
48.97
50.24
2,381,592
-0.45(-0.89%)
Mar 19, 2008
54.39
54.62
50.61
50.69
1,991,159
-3.96(-7.25%)
Mar 18, 2008
53.81
54.98
53.39
54.65
1,408,149
+1.84(+3.48%)
Mar 17, 2008
54.80
55.30
51.86
52.81
1,971,433
-3.34(-5.95%)
Mar 14, 2008
56.60
57.25
55.41
56.15
1,576,863
-0.53(-0.94%)
Mar 13, 2008
54.08
56.99
53.68
56.68
1,566,309
+2.03(+3.71%)
Mar 12, 2008
55.36
56.38
54.09
54.65
1,220,808
-1.02(-1.83%)
Mar 11, 2008
54.65
55.85
53.80
55.67
1,001,336
+2.15(+4.02%)
Mar 10, 2008
54.77
54.77
53.02
53.52
1,106,716
-1.09(-2.00%)
Mar 07, 2008
55.23
56.28
53.71
54.61
1,262,507
-0.95(-1.71%)
Mar 06, 2008
56.93
57.13
55.52
55.56
1,791,702
-1.66(-2.90%)
Mar 05, 2008
55.56
57.25
55.22
57.22
2,098,679
+2.42(+4.42%)
Mar 04, 2008
55.30
56.23
53.85
54.80
1,888,516
-1.15(-2.06%)
Mar 03, 2008
55.27
56.81
55.07
55.95
1,682,449
+0.57(+1.03%)
Feb 29, 2008
56.89
57.75
54.93
55.38
2,416,297
-1.32(-2.33%)
Feb 28, 2008
53.80
56.85
53.26
56.70
3,658,850
+3.28(+6.14%)
Feb 27, 2008
53.99
54.73
52.96
53.42
1,534,372
-1.00(-1.84%)
Feb 26, 2008
53.30
54.58
52.78
54.42
2,639,466
+1.22(+2.29%)
Feb 25, 2008
50.63
53.33
50.44
53.20
2,006,350
+2.85(+5.66%)
Feb 22, 2008
50.29
50.46
48.90
50.35
1,618,316
+0.41(+0.82%)
Feb 21, 2008
51.68
51.68
49.67
49.94
1,167,600
-1.71(-3.31%)
Feb 20, 2008
49.34
51.81
48.81
51.65
2,702,823
+1.39(+2.77%)
Feb 19, 2008
49.55
51.04
49.55
50.26
2,341,669
+1.45(+2.97%)
Feb 18, 2008
49.07
49.14
47.99
48.81
0
+0.00(+0.00%)
Feb 15, 2008
49.07
49.14
47.99
48.81
1,474,003
-0.40(-0.81%)
Feb 14, 2008
50.37
51.32
49.06
49.21
2,674,250
-1.32(-2.61%)
Feb 13, 2008
50.33
51.21
49.80
50.53
2,423,380
-0.19(-0.37%)
Feb 12, 2008
51.92
54.80
50.03
50.72
3,160,035
-1.98(-3.76%)
Feb 11, 2008
50.17
53.25
50.05
52.70
2,793,959
+2.93(+5.89%)
Feb 08, 2008
48.00
50.00
48.00
49.77
1,091,350
+1.41(+2.92%)
Feb 07, 2008
48.87
49.14
47.75
48.36
2,384,999
-0.69(-1.41%)
Feb 06, 2008
49.80
50.24
48.95
49.05
1,161,403
-0.40(-0.81%)
Feb 05, 2008
51.05
51.09
49.38
49.45
1,380,418
-2.24(-4.33%)
Feb 04, 2008
50.86
52.19
50.58
51.69
744,464
+0.45(+0.88%)
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
.