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, 2006 51.55 52.42 50.87 52.40 1,239,700 +0.85(+1.65%)
Jan 30, 2006 50.70 51.95 50.50 51.55 917,000 +1.73(+3.47%)
Jan 27, 2006 49.36 50.25 49.41 49.82 1,017,800 +0.47(+0.95%)
Jan 26, 2006 51.00 51.00 48.42 49.35 1,524,700 -0.50(-1.00%)
Jan 25, 2006 51.80 52.05 49.49 49.85 1,010,400 -1.85(-3.58%)
Jan 24, 2006 51.65 52.48 51.50 51.70 702,900 -0.33(-0.63%)
Jan 23, 2006 51.67 52.25 50.97 52.03 860,800 +0.35(+0.68%)
Jan 20, 2006 52.20 54.50 51.52 51.68 2,684,200 -0.06(-0.12%)
Jan 19, 2006 50.15 51.80 49.72 51.74 1,064,800 +1.59(+3.17%)
Jan 18, 2006 51.20 51.20 49.22 50.15 1,329,600 -1.05(-2.05%)
Jan 17, 2006 51.56 51.80 50.56 51.20 1,925,400 +0.15(+0.29%)
Jan 13, 2006 49.97 51.32 49.97 51.05 818,600 +0.76(+1.51%)
Jan 12, 2006 51.05 51.53 50.16 50.29 1,144,400 -0.36(-0.71%)
Jan 11, 2006 51.27 51.55 50.35 50.65 1,052,500 -0.61(-1.19%)
Jan 10, 2006 51.04 51.93 51.04 51.26 934,100 +0.01(+0.02%)
Jan 09, 2006 51.00 51.53 50.75 51.25 754,300 +0.25(+0.49%)
Jan 06, 2006 50.75 51.86 50.74 51.00 1,352,600 +0.70(+1.39%)
Jan 05, 2006 53.47 53.48 50.14 50.30 1,736,300 -3.17(-5.93%)
Jan 04, 2006 51.80 53.57 51.21 53.47 1,638,300 +1.35(+2.59%)
Jan 03, 2006 51.00 52.39 50.71 52.12 1,582,800 +2.05(+4.09%)
Dec 30, 2005 49.60 50.36 49.30 50.07 635,400 +0.27(+0.54%)
Dec 29, 2005 49.97 50.82 49.46 49.80 955,900 -0.17(-0.34%)
Dec 28, 2005 49.10 50.16 48.81 49.97 690,400 +1.01(+2.06%)
Dec 27, 2005 50.45 50.45 48.70 48.96 848,600 -1.74(-3.43%)
Dec 23, 2005 50.51 50.71 49.60 50.70 835,500 +0.19(+0.38%)
Dec 22, 2005 50.45 51.06 50.20 50.51 1,020,100 +0.42(+0.84%)
Dec 21, 2005 50.70 51.24 49.83 50.09 1,076,300 -0.52(-1.03%)
Dec 20, 2005 50.50 51.00 50.37 50.61 809,800 +0.65(+1.30%)
Dec 19, 2005 50.15 50.40 49.42 49.96 1,138,600 -0.04(-0.08%)
Dec 16, 2005 51.30 51.30 49.80 50.00 1,525,600 -1.30(-2.53%)
Dec 15, 2005 52.27 52.40 50.80 51.30 1,301,800 -0.97(-1.86%)
Dec 14, 2005 52.15 52.55 51.07 52.27 1,183,300 +0.12(+0.23%)
Dec 13, 2005 52.90 53.52 52.02 52.15 1,532,200 +0.42(+0.81%)
Dec 12, 2005 50.21 52.18 51.00 51.73 1,363,400 +1.53(+3.05%)
Dec 09, 2005 50.98 50.98 50.10 50.20 999,200 -0.78(-1.53%)
Dec 08, 2005 50.46 51.12 50.30 50.98 1,162,300 +0.71(+1.41%)
Dec 07, 2005 51.20 51.30 49.90 50.27 1,248,300 -0.07(-0.14%)
Dec 06, 2005 50.00 51.16 49.97 50.34 1,455,700 +0.55(+1.10%)
Dec 05, 2005 48.75 50.54 48.75 49.79 1,923,100 +1.46(+3.02%)
Dec 02, 2005 47.80 48.33 47.62 48.33 1,047,800 +0.61(+1.28%)
Dec 01, 2005 46.65 48.04 46.12 47.72 1,188,900 +1.46(+3.16%)
Nov 30, 2005 45.71 46.70 45.19 46.26 1,200,400 +1.19(+2.64%)
Nov 29, 2005 45.28 46.25 44.86 45.07 705,000 -0.20(-0.44%)
Nov 28, 2005 47.35 47.36 45.00 45.27 1,577,300 -2.08(-4.39%)
Nov 25, 2005 46.70 47.37 46.62 47.35 652,300 +1.09(+2.36%)
Nov 23, 2005 46.29 46.39 45.62 46.26 1,378,100 -0.28(-0.60%)
Nov 22, 2005 46.00 46.55 45.47 46.54 1,832,200 +1.40(+3.10%)
Nov 21, 2005 43.40 45.15 43.20 45.14 1,037,600 +2.28(+5.32%)
Nov 18, 2005 43.98 44.01 42.59 42.86 993,600 -1.06(-2.41%)
Nov 17, 2005 44.65 44.70 43.62 43.92 1,447,200 +0.26(+0.60%)
Nov 16, 2005 42.60 43.84 42.07 43.66 1,020,800 +1.84(+4.40%)
Nov 15, 2005 41.93 43.47 41.63 41.82 1,117,700 -0.11(-0.26%)
Nov 14, 2005 42.40 42.98 41.26 41.93 1,001,400 -0.09(-0.21%)
Nov 11, 2005 40.50 42.20 40.49 42.02 1,431,700 +1.68(+4.16%)
Nov 10, 2005 42.87 42.87 39.98 40.34 2,272,100 -2.52(-5.88%)
Nov 09, 2005 44.10 44.26 42.79 42.86 2,119,800 -1.14(-2.59%)
Nov 08, 2005 44.30 44.56 43.70 44.00 954,000 -0.30(-0.68%)
Nov 07, 2005 44.87 44.95 43.51 44.30 1,173,900 -0.56(-1.25%)
Nov 04, 2005 46.39 46.39 44.45 44.86 842,700 -1.53(-3.30%)
Nov 03, 2005 46.40 46.86 45.90 46.39 786,000 +0.30(+0.65%)
Nov 02, 2005 45.32 46.16 44.71 46.09 976,800 +0.76(+1.68%)
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.