Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wpx Energy Inc (NY: WPX )

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 (%)
Feb 29, 2012 18.74 18.74 17.94 18.16 2,806,286 -0.44(-2.37%)
Feb 28, 2012 18.87 18.99 18.55 18.60 3,067,669 -0.08(-0.43%)
Feb 27, 2012 18.76 18.98 18.66 18.68 1,425,737 -0.14(-0.74%)
Feb 24, 2012 18.89 19.13 18.60 18.82 2,798,078 -0.22(-1.16%)
Feb 23, 2012 18.16 19.12 17.60 19.04 2,677,548 +0.62(+3.37%)
Feb 22, 2012 19.13 19.13 18.25 18.42 2,448,559 -0.62(-3.26%)
Feb 21, 2012 19.16 19.29 18.85 19.04 3,710,398 +0.17(+0.90%)
Feb 17, 2012 19.03 19.24 18.77 18.87 3,262,937 +0.35(+1.89%)
Feb 16, 2012 18.15 19.35 17.80 18.52 4,315,168 +0.52(+2.89%)
Feb 15, 2012 17.61 18.29 17.53 18.00 3,916,156 +0.42(+2.39%)
Feb 14, 2012 17.43 17.90 17.17 17.58 2,158,106 +0.04(+0.23%)
Feb 13, 2012 17.57 17.60 16.96 17.54 4,006,099 +0.00(+0.00%)
Feb 10, 2012 17.62 17.62 17.26 17.54 1,548,877 -0.27(-1.52%)
Feb 09, 2012 18.23 18.54 17.62 17.81 4,325,219 -0.32(-1.77%)
Feb 08, 2012 17.31 18.27 17.26 18.13 5,613,523 +0.82(+4.74%)
Feb 07, 2012 16.65 17.32 16.54 17.31 3,557,393 +0.64(+3.84%)
Feb 06, 2012 16.40 16.76 16.38 16.67 2,093,261 +0.22(+1.34%)
Feb 03, 2012 16.62 16.93 16.35 16.45 2,834,394 -0.05(-0.30%)
Feb 02, 2012 16.51 16.64 16.25 16.50 2,693,331 -0.02(-0.12%)
Feb 01, 2012 16.68 16.89 16.14 16.52 3,663,410 +0.04(+0.24%)
Jan 31, 2012 16.53 16.75 16.30 16.48 4,591,672 +0.10(+0.61%)
Jan 30, 2012 15.92 16.46 15.53 16.38 2,809,598 +0.33(+2.06%)
Jan 27, 2012 15.58 16.16 15.40 16.05 2,834,367 +0.36(+2.29%)
Jan 26, 2012 16.14 16.19 15.52 15.69 2,589,278 -0.49(-3.03%)
Jan 25, 2012 15.27 16.33 15.20 16.18 5,308,570 +0.87(+5.68%)
Jan 24, 2012 15.01 15.74 14.82 15.31 3,659,123 +0.22(+1.46%)
Jan 23, 2012 14.80 15.33 14.69 15.09 5,656,106 +0.34(+2.31%)
Jan 20, 2012 14.84 14.99 14.20 14.75 6,509,710 -0.08(-0.54%)
Jan 19, 2012 15.31 15.63 14.61 14.83 5,832,287 -0.52(-3.39%)
Jan 18, 2012 15.33 15.43 15.10 15.35 4,035,160 -0.14(-0.90%)
Jan 17, 2012 15.67 15.80 15.10 15.49 4,529,281 -0.17(-1.09%)
Jan 13, 2012 15.47 15.81 15.21 15.66 6,402,403 +0.00(+0.00%)
Jan 12, 2012 16.51 16.53 15.61 15.66 10,482,366 -0.85(-5.15%)
Jan 11, 2012 16.58 16.93 16.45 16.51 6,618,678 -0.47(-2.77%)
Jan 10, 2012 16.39 17.20 15.84 16.98 9,556,910 +0.31(+1.86%)
Jan 09, 2012 17.30 17.30 16.21 16.67 5,624,324 -0.61(-3.53%)
Jan 06, 2012 17.49 17.55 17.26 17.28 6,460,672 -0.24(-1.37%)
Jan 05, 2012 17.48 17.85 17.25 17.52 3,928,954 -0.20(-1.13%)
Jan 04, 2012 18.10 18.15 17.47 17.72 7,097,268 -0.36(-1.99%)
Dec 30, 2011 17.73 18.20 17.73 18.08 1,357,364 +0.08(+0.44%)
Dec 29, 2011 18.37 18.45 17.79 18.00 900,596 -0.40(-2.17%)
Dec 28, 2011 18.39 18.51 17.86 18.40 703,660 -0.09(-0.49%)
Dec 27, 2011 18.41 18.54 17.85 18.49 349,464 +0.23(+1.26%)
Dec 23, 2011 17.72 18.49 17.72 18.26 619,382 +0.76(+4.34%)
Dec 21, 2011 17.80 17.84 17.31 17.50 204,920 +0.00(+0.00%)
Dec 20, 2011 17.35 17.79 17.25 17.50 253,118 +0.25(+1.45%)
Dec 19, 2011 17.31 18.04 17.01 17.25 244,305 -0.33(-1.88%)
Dec 16, 2011 18.05 18.05 17.41 17.58 505,534 -0.43(-2.39%)
Dec 15, 2011 18.01 18.26 17.80 18.01 1,695,710 -0.06(-0.33%)
Dec 14, 2011 18.30 18.33 17.57 18.07 616,853 -0.43(-2.32%)
Dec 13, 2011 19.20 19.20 18.05 18.50 758,724 -0.75(-3.90%)
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.