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, 2019 18.64 18.85 18.13 18.28 6,664,394 -0.29(-1.56%)
Jan 30, 2019 18.41 18.59 18.17 18.57 6,171,399 +0.39(+2.15%)
Jan 29, 2019 18.40 18.66 18.16 18.18 6,686,216 -0.14(-0.76%)
Jan 28, 2019 18.12 18.40 17.81 18.32 5,540,171 -0.16(-0.87%)
Jan 25, 2019 18.46 18.81 18.42 18.48 7,948,800 +0.17(+0.93%)
Jan 24, 2019 17.85 18.38 17.77 18.31 4,596,190 +0.46(+2.58%)
Jan 23, 2019 18.05 18.12 17.64 17.85 3,893,039 -0.03(-0.17%)
Jan 22, 2019 18.24 18.32 17.81 17.88 5,856,890 -0.69(-3.72%)
Jan 18, 2019 18.59 18.74 18.24 18.57 6,821,100 +0.27(+1.48%)
Jan 17, 2019 17.93 18.53 17.75 18.30 9,860,282 +0.15(+0.83%)
Jan 16, 2019 18.04 18.29 17.85 18.15 6,828,824 +0.09(+0.50%)
Jan 15, 2019 18.00 18.27 17.83 18.06 6,605,132 +0.26(+1.46%)
Jan 14, 2019 17.35 18.04 17.30 17.80 8,842,069 +0.25(+1.42%)
Jan 11, 2019 17.17 17.91 16.97 17.55 15,527,900 +0.22(+1.27%)
Jan 10, 2019 16.71 17.47 16.53 17.33 12,298,456 +0.36(+2.12%)
Jan 09, 2019 16.96 17.11 15.97 16.97 8,609,276 +0.27(+1.62%)
Jan 08, 2019 16.50 17.00 16.30 16.70 6,896,605 +0.58(+3.60%)
Jan 07, 2019 16.11 16.59 15.85 16.12 9,529,796 +0.16(+1.00%)
Jan 04, 2019 15.65 16.22 15.60 15.96 7,597,300 +0.68(+4.45%)
Jan 03, 2019 15.25 15.50 14.82 15.28 5,512,912 +0.13(+0.86%)
Jan 02, 2019 14.24 15.29 14.02 15.15 5,462,446 +0.49(+3.34%)
Dec 31, 2018 14.47 14.78 14.20 14.66 3,959,900 +0.33(+2.30%)
Dec 28, 2018 14.58 14.92 14.07 14.33 4,973,200 -0.17(-1.17%)
Dec 27, 2018 14.30 14.54 13.84 14.50 5,314,131 -0.04(-0.28%)
Dec 26, 2018 12.97 14.65 12.45 14.54 7,768,002 +1.62(+12.54%)
Dec 24, 2018 13.31 13.59 12.91 12.92 2,574,500 -0.64(-4.72%)
Dec 21, 2018 13.79 14.20 13.46 13.56 10,581,801 -0.34(-2.45%)
Dec 20, 2018 14.09 14.90 13.88 13.90 5,453,928 -0.57(-3.94%)
Dec 19, 2018 14.07 15.04 14.04 14.47 8,279,106 +0.41(+2.92%)
Dec 18, 2018 14.61 14.69 14.00 14.06 6,378,090 -0.52(-3.57%)
Dec 17, 2018 14.60 14.99 14.40 14.58 7,069,607 -0.12(-0.82%)
Dec 14, 2018 15.52 15.61 14.65 14.70 5,769,400 -1.04(-6.61%)
Dec 13, 2018 15.96 16.02 15.50 15.74 4,146,706 -0.21(-1.32%)
Dec 12, 2018 15.85 16.56 15.80 15.95 7,364,115 +0.37(+2.37%)
Dec 11, 2018 15.96 16.11 15.31 15.58 3,973,213 -0.03(-0.19%)
Dec 10, 2018 16.10 16.41 15.37 15.61 5,836,000 -0.83(-5.05%)
Dec 07, 2018 17.43 17.47 16.39 16.44 5,184,200 -0.37(-2.20%)
Dec 06, 2018 16.71 16.83 16.13 16.81 10,528,884 -0.42(-2.44%)
Dec 04, 2018 17.88 17.90 17.22 17.23 7,017,200 -0.61(-3.42%)
Dec 03, 2018 17.71 18.09 17.58 17.84 8,902,764 +0.89(+5.25%)
Nov 30, 2018 17.34 17.35 16.74 16.95 18,391,000 -0.60(-3.42%)
Nov 29, 2018 17.65 17.86 17.35 17.55 4,256,968 +0.06(+0.34%)
Nov 28, 2018 17.01 17.60 16.73 17.49 5,246,576 +0.44(+2.58%)
Nov 27, 2018 17.67 17.75 16.96 17.05 5,567,434 -0.71(-4.00%)
Nov 26, 2018 18.33 18.54 17.73 17.76 7,241,651 -0.26(-1.44%)
Nov 23, 2018 17.66 18.27 17.63 18.02 2,778,400 -0.56(-3.01%)
Nov 21, 2018 18.58 18.58 18.58 0 +0.90(+5.09%)
Nov 20, 2018 18.82 18.82 17.61 17.68 7,981,103 -1.64(-8.49%)
Nov 19, 2018 18.75 19.64 18.68 19.32 7,921,182 +0.32(+1.68%)
Nov 16, 2018 19.87 19.98 18.39 19.00 8,529,600 -0.71(-3.60%)
Nov 15, 2018 19.30 19.73 19.15 19.71 8,586,061 +0.25(+1.28%)
Nov 14, 2018 20.99 21.08 18.96 19.46 10,415,682 -0.95(-4.65%)
Nov 13, 2018 20.62 21.08 20.14 20.41 11,486,991 -0.34(-1.64%)
Nov 12, 2018 22.10 22.17 20.72 20.75 8,455,072 -1.08(-4.95%)
Nov 09, 2018 21.15 22.15 20.96 21.83 8,867,200 +0.16(+0.74%)
Nov 08, 2018 21.68 22.49 21.52 21.67 11,358,912 -0.22(-1.01%)
Nov 07, 2018 22.79 22.83 21.38 21.89 12,142,466 -0.25(-1.13%)
Nov 06, 2018 22.60 22.81 22.06 22.14 8,027,371 -0.36(-1.60%)
Nov 05, 2018 22.39 22.84 22.07 22.50 9,049,260 +0.63(+2.88%)
Nov 02, 2018 23.05 23.61 21.74 21.87 17,282,800 -1.59(-6.78%)
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.