Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.07 40.20 39.48 40.08 1,867,212 -0.04(-0.10%)
Jan 30, 2017 41.63 41.63 39.81 40.12 2,100,961 -1.66(-3.97%)
Jan 27, 2017 41.89 42.15 41.44 41.78 1,078,320 -0.38(-0.90%)
Jan 26, 2017 42.69 43.01 42.00 42.16 1,889,119 -0.34(-0.80%)
Jan 25, 2017 42.45 42.91 42.26 42.50 1,613,530 +0.08(+0.19%)
Jan 24, 2017 41.61 42.63 41.11 42.42 2,054,590 +1.26(+3.06%)
Jan 23, 2017 41.35 41.54 40.87 41.16 1,609,234 -0.66(-1.58%)
Jan 20, 2017 42.12 42.77 41.64 41.82 1,430,835 +0.20(+0.48%)
Jan 19, 2017 41.77 42.09 41.31 41.62 1,379,523 -0.05(-0.12%)
Jan 18, 2017 41.63 42.11 41.32 41.67 1,688,365 -0.44(-1.04%)
Jan 17, 2017 42.57 43.00 42.02 42.11 1,651,026 +0.21(+0.50%)
Jan 13, 2017 41.90 41.90 41.90 0 -0.60(-1.41%)
Jan 12, 2017 42.65 43.10 42.19 42.50 1,596,809 +0.35(+0.83%)
Jan 11, 2017 41.87 42.30 41.46 42.15 1,748,383 +0.54(+1.30%)
Jan 10, 2017 42.40 42.45 41.45 41.61 2,203,119 -0.71(-1.68%)
Jan 09, 2017 42.49 42.74 41.79 42.32 2,141,831 -0.65(-1.51%)
Jan 06, 2017 43.07 43.64 42.87 42.97 2,070,422 -0.01(-0.02%)
Jan 05, 2017 42.75 43.09 41.89 42.98 2,563,015 +0.49(+1.15%)
Jan 04, 2017 41.96 43.10 41.76 42.49 3,092,206 +0.33(+0.78%)
Jan 03, 2017 41.45 42.25 41.04 42.16 3,974,706 +1.66(+4.10%)
Dec 30, 2016 40.50 40.50 40.50 0 -0.74(-1.79%)
Dec 29, 2016 41.51 41.70 40.95 41.24 1,915,957 -0.42(-1.01%)
Dec 28, 2016 42.39 42.47 41.55 41.66 1,369,407 -0.61(-1.44%)
Dec 27, 2016 42.66 42.68 42.00 42.27 1,486,564 -0.13(-0.31%)
Dec 23, 2016 42.40 42.40 42.40 0 -0.10(-0.24%)
Dec 22, 2016 43.51 43.80 42.47 42.50 2,810,138 -0.98(-2.25%)
Dec 21, 2016 44.10 44.21 43.16 43.48 2,331,852 -0.27(-0.62%)
Dec 20, 2016 45.17 45.17 43.63 43.75 2,263,944 -1.25(-2.78%)
Dec 19, 2016 45.08 45.21 44.43 45.00 1,734,500 -0.08(-0.18%)
Dec 16, 2016 45.32 45.53 44.01 45.08 5,362,321 -0.04(-0.09%)
Dec 15, 2016 45.06 45.31 44.58 45.12 3,481,211 -0.76(-1.66%)
Dec 14, 2016 47.00 47.34 45.81 45.88 1,969,613 -2.00(-4.18%)
Dec 13, 2016 47.00 47.96 45.79 47.88 2,572,103 +1.26(+2.70%)
Dec 12, 2016 49.58 50.00 46.45 46.62 3,903,888 -1.20(-2.51%)
Dec 09, 2016 47.93 48.30 47.36 47.82 1,939,880 +0.17(+0.36%)
Dec 08, 2016 47.36 47.78 46.27 47.65 1,573,659 +0.69(+1.47%)
Dec 07, 2016 46.75 47.45 46.35 46.96 2,821,369 -0.22(-0.47%)
Dec 06, 2016 45.04 47.34 44.63 47.18 3,418,247 +1.55(+3.40%)
Dec 05, 2016 46.57 46.73 45.55 45.63 1,930,604 -0.32(-0.70%)
Dec 02, 2016 45.74 46.95 45.55 45.95 2,605,466 -0.16(-0.35%)
Dec 01, 2016 46.54 47.32 45.59 46.11 4,224,482 +0.89(+1.97%)
Nov 30, 2016 41.73 45.87 41.71 45.22 6,983,964 +6.12(+15.65%)
Nov 29, 2016 38.84 39.86 38.52 39.10 3,916,762 -0.73(-1.83%)
Nov 28, 2016 41.68 41.78 39.76 39.83 2,318,912 -1.44(-3.49%)
Nov 25, 2016 41.61 41.86 41.02 41.27 1,008,509 -0.75(-1.78%)
Nov 23, 2016 42.02 42.02 42.02 0 +0.61(+1.47%)
Nov 22, 2016 42.26 42.28 40.40 41.41 2,352,027 -0.51(-1.22%)
Nov 21, 2016 41.40 42.23 41.40 41.92 2,136,692 +1.75(+4.36%)
Nov 18, 2016 39.97 40.75 39.59 40.17 2,833,482 +0.37(+0.93%)
Nov 17, 2016 40.68 41.30 39.64 39.80 2,141,743 -0.23(-0.57%)
Nov 16, 2016 40.35 40.53 39.60 40.03 1,680,616 -0.37(-0.92%)
Nov 15, 2016 39.32 40.45 39.12 40.40 3,385,156 +1.84(+4.77%)
Nov 14, 2016 37.61 38.59 37.32 38.56 2,738,149 +0.73(+1.93%)
Nov 11, 2016 38.44 38.78 37.17 37.83 2,259,907 -1.01(-2.60%)
Nov 10, 2016 38.95 40.15 38.74 38.84 4,948,513 +0.07(+0.18%)
Nov 09, 2016 37.73 39.27 37.59 38.77 3,225,174 +0.93(+2.46%)
Nov 08, 2016 37.99 38.17 37.37 37.84 5,075,623 -0.37(-0.97%)
Nov 07, 2016 38.66 38.89 37.90 38.21 4,752,183 +0.37(+0.98%)
Nov 04, 2016 38.96 39.22 37.80 37.84 4,696,711 -1.26(-3.22%)
Nov 03, 2016 39.58 40.03 38.76 39.10 3,707,922 -0.22(-0.56%)
Nov 02, 2016 40.85 41.30 38.62 39.32 6,171,530 -1.17(-2.89%)
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.