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, 2012 39.01 39.07 37.45 37.81 2,264,998 -0.82(-2.12%)
Jan 30, 2012 39.25 39.26 38.43 38.63 1,783,626 -1.15(-2.89%)
Jan 27, 2012 39.23 40.00 39.15 39.78 1,966,983 +0.24(+0.61%)
Jan 26, 2012 41.51 41.75 39.16 39.54 2,353,146 -1.74(-4.22%)
Jan 25, 2012 39.94 41.41 39.26 41.28 2,369,463 +1.39(+3.48%)
Jan 24, 2012 39.70 39.94 39.37 39.89 2,392,001 -0.15(-0.37%)
Jan 23, 2012 39.18 40.61 39.01 40.04 2,699,257 +1.28(+3.30%)
Jan 20, 2012 39.22 39.30 38.09 38.76 2,260,252 -0.50(-1.27%)
Jan 19, 2012 39.57 39.77 39.14 39.26 1,742,694 -0.07(-0.18%)
Jan 18, 2012 38.27 39.39 37.80 39.33 2,027,370 +0.78(+2.02%)
Jan 17, 2012 38.16 38.73 37.66 38.55 2,291,473 +0.39(+1.02%)
Jan 13, 2012 37.90 38.20 37.73 38.16 1,871,771 -0.14(-0.37%)
Jan 12, 2012 38.25 38.71 37.92 38.30 1,460,641 +0.00(+0.00%)
Jan 11, 2012 39.23 39.37 37.89 38.30 2,081,834 -1.19(-3.01%)
Jan 10, 2012 39.60 39.97 39.37 39.49 2,036,618 +0.57(+1.46%)
Jan 09, 2012 38.23 38.99 38.14 38.92 1,823,353 +0.74(+1.94%)
Jan 06, 2012 38.96 39.11 38.03 38.18 1,517,019 -0.51(-1.32%)
Jan 05, 2012 38.98 39.49 38.36 38.69 2,605,059 -0.50(-1.28%)
Jan 04, 2012 39.02 39.59 38.65 39.19 1,660,103 +1.46(+3.87%)
Dec 30, 2011 37.95 38.64 37.72 37.73 1,356,146 -0.22(-0.58%)
Dec 29, 2011 37.19 38.05 37.15 37.95 1,835,370 +0.75(+2.02%)
Dec 28, 2011 37.77 37.99 36.74 37.20 2,336,550 -0.49(-1.30%)
Dec 27, 2011 37.65 37.79 36.94 37.69 1,772,731 +0.10(+0.27%)
Dec 23, 2011 38.24 38.33 37.33 37.59 1,123,854 +0.53(+1.43%)
Dec 21, 2011 37.68 37.90 36.50 37.06 3,371,516 -0.56(-1.49%)
Dec 20, 2011 36.93 37.76 36.84 37.62 1,818,424 +1.73(+4.82%)
Dec 19, 2011 37.15 37.24 35.79 35.89 2,124,919 -1.12(-3.03%)
Dec 16, 2011 37.35 37.69 36.23 37.01 2,932,941 +0.04(+0.11%)
Dec 15, 2011 38.32 38.33 36.52 36.97 2,126,275 -0.65(-1.73%)
Dec 14, 2011 38.46 38.78 37.52 37.62 3,075,093 -1.40(-3.59%)
Dec 13, 2011 40.76 41.13 38.64 39.02 1,967,025 -1.27(-3.15%)
Dec 12, 2011 40.86 40.97 39.69 40.29 1,740,797 -1.59(-3.80%)
Dec 09, 2011 41.47 42.08 40.86 41.88 2,151,886 +0.47(+1.13%)
Dec 08, 2011 42.97 43.25 41.24 41.41 2,038,294 -1.76(-4.08%)
Dec 07, 2011 43.19 43.72 42.32 43.17 2,677,697 -0.15(-0.35%)
Dec 06, 2011 43.86 44.10 42.59 43.32 3,492,072 -0.71(-1.61%)
Dec 05, 2011 45.99 46.65 43.40 44.03 5,064,837 -1.57(-3.44%)
Dec 02, 2011 46.53 47.40 45.48 45.60 1,910,944 -0.32(-0.70%)
Dec 01, 2011 45.60 46.74 45.50 45.92 2,335,657 +0.12(+0.26%)
Nov 30, 2011 44.00 46.20 43.97 45.80 3,471,635 +3.54(+8.38%)
Nov 29, 2011 41.31 42.72 41.09 42.26 3,083,800 +1.07(+2.60%)
Nov 28, 2011 39.92 41.33 39.74 41.19 2,471,000 +2.65(+6.88%)
Nov 25, 2011 38.74 39.37 38.48 38.54 680,201 -0.31(-0.80%)
Nov 23, 2011 39.17 39.33 38.20 38.85 2,103,804 -1.14(-2.85%)
Nov 22, 2011 40.69 41.10 39.84 39.99 1,748,328 -0.79(-1.94%)
Nov 21, 2011 40.58 41.31 39.76 40.78 3,247,493 -0.09(-0.22%)
Nov 18, 2011 41.08 41.24 40.18 40.87 2,328,348 +0.27(+0.67%)
Nov 17, 2011 42.26 42.71 40.22 40.60 2,226,276 -1.81(-4.27%)
Nov 16, 2011 42.54 43.79 42.35 42.41 3,462,240 -0.52(-1.21%)
Nov 15, 2011 42.95 43.44 42.21 42.93 1,393,622 -0.21(-0.49%)
Nov 14, 2011 43.59 43.79 42.58 43.14 1,131,237 -0.87(-1.98%)
Nov 11, 2011 43.05 44.09 42.77 44.01 2,169,218 +1.58(+3.72%)
Nov 10, 2011 41.04 42.83 40.37 42.43 2,707,983 +2.21(+5.49%)
Nov 09, 2011 41.39 41.50 40.05 40.22 2,460,978 -2.61(-6.09%)
Nov 08, 2011 42.63 42.93 41.42 42.83 1,428,008 +0.67(+1.59%)
Nov 07, 2011 43.02 43.79 41.50 42.16 2,099,384 -0.76(-1.77%)
Nov 04, 2011 41.71 43.32 41.71 42.92 2,241,485 +0.61(+1.44%)
Nov 03, 2011 41.96 42.57 40.69 42.31 2,678,055 +1.22(+2.97%)
Nov 02, 2011 40.00 41.16 39.55 41.09 3,037,479 +2.34(+6.04%)
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.