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, 2008 49.00 50.13 48.31 49.92 1,780,036 -0.20(-0.40%)
Jan 30, 2008 50.05 51.39 49.63 50.12 1,662,934 -0.26(-0.52%)
Jan 29, 2008 49.31 50.48 49.08 50.38 1,487,399 +1.27(+2.59%)
Jan 28, 2008 47.82 49.41 47.06 49.11 976,500 +1.21(+2.53%)
Jan 25, 2008 48.94 49.47 47.48 47.90 987,757 -0.03(-0.06%)
Jan 24, 2008 47.06 48.25 46.66 47.93 1,576,128 +1.37(+2.94%)
Jan 23, 2008 46.96 47.61 44.15 46.56 2,055,613 -1.22(-2.55%)
Jan 22, 2008 46.51 48.82 44.86 47.78 1,876,847 -0.57(-1.18%)
Jan 21, 2008 49.35 51.03 47.50 48.35 0 +0.00(+0.00%)
Jan 18, 2008 49.35 51.03 47.50 48.35 1,811,450 -0.90(-1.83%)
Jan 17, 2008 51.72 52.67 48.71 49.25 1,821,976 -2.33(-4.52%)
Jan 16, 2008 53.48 53.91 51.00 51.58 2,332,719 -2.32(-4.30%)
Jan 15, 2008 53.71 54.33 53.60 53.90 2,133,618 -0.67(-1.23%)
Jan 14, 2008 53.20 54.69 53.20 54.57 1,762,354 +2.31(+4.42%)
Jan 11, 2008 51.85 53.15 51.65 52.26 1,125,102 -0.27(-0.51%)
Jan 10, 2008 51.01 52.63 50.79 52.53 1,174,887 +0.95(+1.84%)
Jan 09, 2008 50.58 51.87 50.39 51.58 1,489,851 +0.87(+1.72%)
Jan 08, 2008 51.84 52.36 50.55 50.71 1,186,157 -1.08(-2.09%)
Jan 07, 2008 53.10 53.26 50.61 51.79 1,490,720 -1.18(-2.23%)
Jan 04, 2008 53.35 53.74 52.73 52.97 963,761 -1.00(-1.85%)
Jan 03, 2008 52.92 54.98 52.80 53.97 1,493,411 +1.33(+2.53%)
Jan 02, 2008 52.69 53.69 52.40 52.64 1,078,900 -0.06(-0.11%)
Jan 01, 2008 53.19 53.54 52.59 52.70 0 +0.00(+0.00%)
Dec 31, 2007 53.19 53.54 52.59 52.70 508,150 -0.43(-0.81%)
Dec 28, 2007 52.57 53.29 51.97 53.13 940,436 +0.99(+1.90%)
Dec 27, 2007 52.19 52.56 51.74 52.14 496,900 +0.00(+0.00%)
Dec 26, 2007 51.74 52.36 51.62 52.14 872,584 +0.39(+0.75%)
Dec 24, 2007 51.70 52.03 51.49 51.75 246,900 +0.04(+0.08%)
Dec 21, 2007 51.68 52.00 51.25 51.71 972,890 +0.31(+0.60%)
Dec 20, 2007 50.83 51.40 49.88 51.40 873,600 +1.19(+2.37%)
Dec 19, 2007 49.86 50.63 49.67 50.21 925,114 +0.40(+0.80%)
Dec 18, 2007 50.66 51.11 49.42 49.81 2,489,800 -0.49(-0.97%)
Dec 17, 2007 52.21 52.48 49.98 50.30 1,837,550 -1.72(-3.31%)
Dec 14, 2007 52.28 53.05 51.93 52.02 1,319,400 -1.72(-3.20%)
Dec 13, 2007 53.61 54.73 53.05 53.74 1,217,460 -0.22(-0.41%)
Dec 12, 2007 53.64 54.32 53.16 53.96 1,105,172 +1.33(+2.53%)
Dec 11, 2007 53.77 54.44 52.55 52.63 1,041,609 -1.12(-2.08%)
Dec 10, 2007 54.01 54.46 53.03 53.75 925,400 -0.15(-0.28%)
Dec 07, 2007 54.32 54.50 53.38 53.90 843,088 -0.41(-0.75%)
Dec 06, 2007 52.23 54.46 52.21 54.31 1,428,500 +1.91(+3.65%)
Dec 05, 2007 51.26 52.44 51.19 52.40 1,095,100 +1.81(+3.58%)
Dec 04, 2007 50.72 50.92 50.24 50.59 992,700 -0.52(-1.02%)
Dec 03, 2007 50.10 51.17 49.95 51.11 1,428,000 +1.26(+2.53%)
Nov 30, 2007 49.16 50.08 48.94 49.85 1,199,950 +0.65(+1.32%)
Nov 29, 2007 48.06 49.29 47.85 49.20 1,882,140 +0.99(+2.05%)
Nov 28, 2007 48.37 49.14 47.57 48.21 1,791,811 +0.14(+0.29%)
Nov 27, 2007 47.10 48.14 46.98 48.07 1,407,289 -0.49(-1.01%)
Nov 26, 2007 49.17 50.37 48.40 48.56 981,788 -0.62(-1.26%)
Nov 23, 2007 49.23 49.70 48.98 49.18 420,515 +0.18(+0.37%)
Nov 21, 2007 49.23 49.71 48.93 49.00 973,400 -0.71(-1.43%)
Nov 20, 2007 50.28 51.16 49.41 49.71 1,311,329 -0.45(-0.90%)
Nov 19, 2007 51.19 51.47 49.92 50.16 866,905 -1.18(-2.30%)
Nov 16, 2007 50.42 51.35 50.06 51.34 1,376,200 +1.32(+2.64%)
Nov 15, 2007 50.80 51.25 49.40 50.02 895,200 -0.81(-1.59%)
Nov 14, 2007 50.71 51.89 50.51 50.83 1,145,300 +0.78(+1.56%)
Nov 13, 2007 49.42 50.54 49.02 50.05 1,538,240 +1.06(+2.16%)
Nov 12, 2007 51.13 51.13 48.78 48.99 1,722,319 -2.34(-4.56%)
Nov 09, 2007 51.67 52.06 51.16 51.33 877,600 -0.94(-1.80%)
Nov 08, 2007 52.00 52.37 50.83 52.27 1,618,446 +0.69(+1.34%)
Nov 07, 2007 52.91 53.63 51.55 51.58 1,380,600 -1.36(-2.57%)
Nov 06, 2007 53.01 53.62 52.85 52.94 1,221,200 +0.28(+0.53%)
Nov 05, 2007 52.37 52.90 52.02 52.66 1,045,735 -0.47(-0.88%)
Nov 02, 2007 53.34 53.58 52.40 53.13 1,672,400 +0.22(+0.42%)
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.