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, 2007 42.26 43.69 42.05 42.81 2,351,400 +0.65(+1.54%)
Jan 30, 2007 41.36 42.36 41.33 42.16 1,940,600 +1.06(+2.58%)
Jan 29, 2007 41.88 42.08 40.92 41.10 1,724,800 -0.62(-1.49%)
Jan 26, 2007 41.29 42.04 41.19 41.72 1,356,300 +0.63(+1.53%)
Jan 25, 2007 41.86 41.98 40.90 41.09 963,400 -0.78(-1.86%)
Jan 24, 2007 42.05 42.19 41.20 41.87 1,806,800 -0.26(-0.62%)
Jan 23, 2007 41.49 42.65 41.47 42.13 1,891,500 +1.11(+2.71%)
Jan 22, 2007 41.20 41.36 40.33 41.02 1,793,600 +0.19(+0.47%)
Jan 19, 2007 40.31 40.97 39.30 40.83 4,422,900 +0.44(+1.09%)
Jan 18, 2007 41.45 41.99 40.32 40.39 2,010,400 -1.06(-2.56%)
Jan 17, 2007 41.25 41.64 40.80 41.45 2,396,200 -0.02(-0.05%)
Jan 16, 2007 42.30 42.71 41.28 41.47 1,077,200 -0.83(-1.96%)
Jan 12, 2007 41.02 42.51 41.01 42.30 1,250,000 +1.40(+3.42%)
Jan 11, 2007 41.15 42.00 40.76 40.90 2,581,500 -0.40(-0.97%)
Jan 10, 2007 41.04 41.40 40.71 41.30 1,734,300 +0.06(+0.15%)
Jan 09, 2007 41.40 41.95 40.78 41.24 2,170,300 -0.88(-2.09%)
Jan 08, 2007 41.72 42.42 41.38 42.12 2,464,200 +1.12(+2.73%)
Jan 05, 2007 40.44 41.10 39.85 41.00 3,722,100 +0.57(+1.41%)
Jan 04, 2007 41.80 42.05 40.22 40.43 4,407,000 -1.86(-4.40%)
Jan 03, 2007 45.35 45.36 41.86 42.29 4,455,400 -3.66(-7.97%)
Dec 29, 2006 46.73 46.73 45.74 45.95 1,017,500 -0.78(-1.67%)
Dec 28, 2006 46.70 47.21 46.63 46.73 646,500 -0.12(-0.26%)
Dec 27, 2006 46.25 46.90 45.84 46.85 941,800 +0.60(+1.30%)
Dec 26, 2006 46.80 47.29 45.91 46.25 1,162,100 -0.72(-1.53%)
Dec 22, 2006 47.18 47.39 46.63 46.97 658,600 -0.10(-0.21%)
Dec 21, 2006 47.70 47.87 46.82 47.07 886,400 -0.26(-0.55%)
Dec 20, 2006 48.22 48.48 47.25 47.33 1,078,400 -0.99(-2.05%)
Dec 19, 2006 47.00 48.36 46.50 48.32 2,481,400 +1.27(+2.70%)
Dec 18, 2006 48.97 49.23 46.93 47.05 2,179,000 -0.90(-1.88%)
Dec 15, 2006 48.50 48.55 47.91 47.95 1,105,900 -0.58(-1.20%)
Dec 14, 2006 48.00 48.96 47.63 48.53 1,444,600 +0.67(+1.40%)
Dec 13, 2006 47.11 48.12 47.04 47.86 1,481,300 +0.80(+1.70%)
Dec 12, 2006 46.70 47.32 46.50 47.06 1,617,100 +0.26(+0.56%)
Dec 11, 2006 46.35 47.44 46.29 46.80 1,232,200 -0.19(-0.40%)
Dec 08, 2006 47.51 47.56 46.80 46.99 1,456,100 -0.08(-0.17%)
Dec 07, 2006 47.80 47.97 46.89 47.07 2,140,300 -0.87(-1.81%)
Dec 06, 2006 48.03 48.92 47.81 47.94 1,173,500 -0.08(-0.17%)
Dec 05, 2006 48.42 49.01 47.76 48.02 1,637,700 -0.17(-0.35%)
Dec 04, 2006 49.06 49.70 47.67 48.19 1,752,600 -1.46(-2.94%)
Dec 01, 2006 48.71 49.71 48.50 49.65 2,127,500 -0.12(-0.24%)
Nov 30, 2006 49.70 50.16 48.94 49.77 2,582,000 +0.07(+0.14%)
Nov 29, 2006 48.09 49.74 47.90 49.70 1,766,100 +1.86(+3.89%)
Nov 28, 2006 46.94 48.04 46.94 47.84 1,885,800 +1.01(+2.16%)
Nov 27, 2006 46.96 47.24 46.73 46.83 1,117,300 -0.02(-0.04%)
Nov 24, 2006 47.32 47.68 46.64 46.85 507,300 -0.44(-0.93%)
Nov 22, 2006 47.07 47.29 46.09 47.29 1,273,900 +0.37(+0.79%)
Nov 21, 2006 47.01 47.78 46.82 46.92 1,799,700 +0.35(+0.75%)
Nov 20, 2006 46.30 47.16 45.78 46.57 2,117,000 +0.16(+0.34%)
Nov 17, 2006 44.00 47.43 44.00 46.41 3,717,400 +2.77(+6.35%)
Nov 16, 2006 44.87 45.02 43.20 43.64 1,986,000 -0.91(-2.04%)
Nov 15, 2006 43.25 45.20 43.00 44.55 2,093,200 +1.40(+3.24%)
Nov 14, 2006 43.00 43.30 42.34 43.15 1,252,700 +0.24(+0.56%)
Nov 13, 2006 42.10 43.00 41.63 42.91 1,139,200 +0.34(+0.80%)
Nov 10, 2006 43.23 43.24 42.29 42.57 850,200 -0.69(-1.60%)
Nov 09, 2006 42.77 43.82 42.62 43.26 1,098,900 +0.73(+1.72%)
Nov 08, 2006 41.44 42.93 41.38 42.53 925,700 +0.89(+2.14%)
Nov 07, 2006 42.19 42.19 41.21 41.64 1,331,600 -0.45(-1.07%)
Nov 06, 2006 42.22 42.44 41.76 42.09 1,049,300 -0.13(-0.31%)
Nov 03, 2006 40.90 42.34 40.90 42.22 1,069,100 +1.69(+4.17%)
Nov 02, 2006 40.22 41.21 39.65 40.53 1,440,500 +0.08(+0.20%)
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.