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, 2015
39.78
40.18
38.52
39.24
3,214,058
-0.45(-1.13%)
Apr 29, 2015
39.04
40.27
38.84
39.69
2,263,315
+0.60(+1.53%)
Apr 28, 2015
38.14
39.13
37.84
39.09
2,614,592
+0.91(+2.38%)
Apr 27, 2015
39.02
39.46
38.16
38.18
1,528,474
-0.58(-1.50%)
Apr 24, 2015
37.90
38.96
37.68
38.76
2,928,868
+0.72(+1.89%)
Apr 23, 2015
37.61
38.83
37.61
38.04
1,889,908
+0.27(+0.71%)
Apr 22, 2015
37.52
38.51
36.93
37.77
1,753,287
+0.79(+2.14%)
Apr 21, 2015
38.08
38.32
36.79
36.98
2,696,984
-1.18(-3.09%)
Apr 20, 2015
38.53
39.37
38.00
38.16
2,050,431
-0.32(-0.83%)
Apr 17, 2015
38.50
38.75
37.92
38.48
1,965,884
-0.27(-0.70%)
Apr 16, 2015
38.43
39.26
37.99
38.75
2,937,850
-0.03(-0.08%)
Apr 15, 2015
37.70
39.14
37.26
38.78
3,707,979
+1.34(+3.58%)
Apr 14, 2015
36.93
37.48
36.71
37.44
1,922,033
+0.88(+2.41%)
Apr 13, 2015
37.60
37.70
36.39
36.56
1,919,093
-0.63(-1.69%)
Apr 10, 2015
37.45
37.63
36.90
37.19
2,260,244
+0.09(+0.24%)
Apr 09, 2015
36.11
37.34
36.11
37.10
2,184,425
+1.00(+2.77%)
Apr 08, 2015
37.19
37.57
35.97
36.10
2,657,449
-0.91(-2.46%)
Apr 07, 2015
37.60
38.31
36.95
37.01
2,723,194
-0.72(-1.91%)
Apr 06, 2015
36.75
38.19
36.56
37.73
3,998,597
+1.45(+4.00%)
Apr 02, 2015
35.81
36.28
36.28
36.28
3,551,300
+0.19(+0.53%)
Apr 01, 2015
35.40
36.93
35.40
36.09
3,474,336
+1.00(+2.85%)
Mar 31, 2015
34.69
35.58
34.52
35.09
4,294,215
-0.09(-0.26%)
Mar 30, 2015
34.82
35.43
34.73
35.18
2,686,263
+0.90(+2.63%)
Mar 27, 2015
33.94
34.77
33.62
34.28
2,800,458
+0.04(+0.12%)
Mar 26, 2015
34.48
35.19
33.95
34.24
3,234,172
+0.47(+1.39%)
Mar 25, 2015
33.33
34.28
33.02
33.77
2,644,612
+0.83(+2.52%)
Mar 24, 2015
32.57
33.04
32.12
32.94
2,006,812
+0.29(+0.89%)
Mar 23, 2015
33.26
33.75
32.65
32.65
2,117,912
-0.64(-1.92%)
Mar 20, 2015
33.04
34.36
32.89
33.29
4,875,972
+0.82(+2.53%)
Mar 19, 2015
32.46
33.06
32.17
32.47
2,440,952
-0.90(-2.70%)
Mar 18, 2015
31.12
33.74
31.07
33.37
4,436,554
+1.80(+5.70%)
Mar 17, 2015
31.49
32.10
31.40
31.57
1,889,096
-0.16(-0.50%)
Mar 16, 2015
31.09
31.80
30.66
31.73
2,310,909
+0.37(+1.18%)
Mar 13, 2015
30.70
31.40
30.15
31.36
3,598,692
+0.26(+0.84%)
Mar 12, 2015
31.34
31.69
31.03
31.10
2,117,848
-0.18(-0.58%)
Mar 11, 2015
31.02
31.56
30.91
31.28
1,871,653
+0.32(+1.03%)
Mar 10, 2015
31.09
31.73
30.86
30.96
2,113,100
-0.73(-2.30%)
Mar 09, 2015
31.99
32.38
31.47
31.69
1,920,484
-0.31(-0.97%)
Mar 06, 2015
32.31
32.94
31.81
32.00
2,248,834
-0.77(-2.35%)
Mar 05, 2015
33.15
33.15
32.26
32.77
2,915,592
-0.41(-1.24%)
Mar 04, 2015
33.11
33.50
31.96
33.18
4,726,714
+0.24(+0.73%)
Mar 03, 2015
32.64
33.55
32.48
32.94
3,588,325
+0.51(+1.57%)
Mar 02, 2015
33.03
33.08
31.60
32.43
5,177,241
-0.60(-1.82%)
Feb 27, 2015
33.81
34.07
32.99
33.03
6,640,433
-0.57(-1.70%)
Feb 26, 2015
33.88
33.99
32.91
33.60
22,585,890
-2.40(-6.67%)
Feb 25, 2015
31.92
36.26
31.92
36.00
9,042,707
+4.33(+13.67%)
Feb 24, 2015
32.10
32.40
31.37
31.67
3,359,893
-0.04(-0.13%)
Feb 23, 2015
31.59
32.36
31.48
31.71
3,206,351
-0.38(-1.18%)
Feb 20, 2015
32.83
33.13
31.69
32.09
2,768,912
-0.69(-2.10%)
Feb 19, 2015
31.81
33.02
31.23
32.78
2,470,834
-0.07(-0.21%)
Feb 18, 2015
32.63
33.21
32.08
32.85
3,674,229
-0.24(-0.73%)
Feb 17, 2015
32.00
33.46
31.95
33.09
3,995,035
+0.85(+2.64%)
Feb 13, 2015
31.38
32.24
32.24
32.24
4,031,700
+1.35(+4.37%)
Feb 12, 2015
30.62
31.11
30.28
30.89
2,584,002
+0.98(+3.28%)
Feb 11, 2015
29.34
30.18
28.68
29.91
3,085,979
-0.27(-0.89%)
Feb 10, 2015
30.20
30.33
28.96
30.18
4,403,049
-0.38(-1.24%)
Feb 09, 2015
31.02
31.68
30.38
30.56
3,287,329
-0.23(-0.75%)
Feb 06, 2015
31.24
31.48
30.32
30.79
3,550,344
-0.10(-0.32%)
Feb 05, 2015
31.66
32.05
30.59
30.89
5,097,562
-0.10(-0.32%)
Feb 04, 2015
31.37
31.97
30.42
30.99
4,398,118
-1.19(-3.70%)
Feb 03, 2015
31.10
32.54
31.02
32.18
6,199,536
+1.25(+4.04%)
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
.