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 (%)
Apr 30, 2012 17.20 17.63 16.90 17.57 2,318,818 +0.37(+2.15%)
Apr 27, 2012 16.81 17.39 16.75 17.20 3,256,535 +0.34(+2.02%)
Apr 26, 2012 16.02 16.99 16.00 16.86 2,363,139 +0.77(+4.79%)
Apr 25, 2012 15.77 16.10 15.52 16.09 2,148,662 +0.45(+2.88%)
Apr 24, 2012 15.41 15.67 15.19 15.64 1,312,018 +0.21(+1.36%)
Apr 23, 2012 15.28 15.72 15.02 15.43 2,473,206 -0.07(-0.45%)
Apr 20, 2012 15.63 15.89 15.35 15.50 1,637,198 -0.08(-0.51%)
Apr 19, 2012 15.52 15.71 15.30 15.58 1,621,458 +0.04(+0.26%)
Apr 18, 2012 15.97 16.05 15.48 15.54 3,207,929 -0.51(-3.18%)
Apr 17, 2012 15.91 16.29 15.86 16.05 1,392,651 +0.31(+1.97%)
Apr 16, 2012 15.99 16.31 15.68 15.74 3,443,708 -0.21(-1.32%)
Apr 13, 2012 16.25 16.29 15.90 15.95 1,615,753 -0.38(-2.33%)
Apr 12, 2012 16.00 16.54 15.90 16.33 3,141,947 +0.31(+1.94%)
Apr 11, 2012 16.72 16.85 15.98 16.02 2,121,634 -0.51(-3.09%)
Apr 10, 2012 17.00 17.12 16.43 16.53 1,689,327 -0.46(-2.71%)
Apr 09, 2012 17.07 17.07 16.54 16.99 1,825,496 -0.52(-2.97%)
Apr 05, 2012 18.11 18.25 17.03 17.51 3,094,754 -0.71(-3.90%)
Apr 04, 2012 18.35 18.36 18.04 18.22 1,718,628 -0.39(-2.10%)
Apr 03, 2012 18.45 18.90 18.26 18.61 1,985,991 +0.16(+0.87%)
Apr 02, 2012 18.08 18.50 17.77 18.45 2,893,586 +0.44(+2.44%)
Mar 30, 2012 18.28 18.29 18.00 18.01 1,678,719 -0.15(-0.83%)
Mar 29, 2012 18.72 18.78 17.46 18.16 3,784,652 -0.64(-3.40%)
Mar 28, 2012 19.35 19.46 18.43 18.80 1,865,505 -0.78(-3.98%)
Mar 27, 2012 19.30 19.63 19.04 19.58 1,977,516 +0.34(+1.77%)
Mar 26, 2012 19.09 19.35 18.90 19.24 825,029 +0.21(+1.10%)
Mar 23, 2012 18.63 19.26 18.60 19.03 2,097,017 +0.34(+1.82%)
Mar 22, 2012 18.99 19.24 18.55 18.69 2,106,286 -0.51(-2.66%)
Mar 21, 2012 19.02 19.34 18.82 19.20 2,796,883 +0.26(+1.37%)
Mar 20, 2012 19.52 19.69 18.87 18.94 2,032,282 -0.73(-3.71%)
Mar 19, 2012 19.40 19.74 19.40 19.67 1,130,126 +0.19(+0.98%)
Mar 16, 2012 19.26 19.59 19.04 19.48 3,345,954 +0.26(+1.35%)
Mar 15, 2012 19.20 19.49 19.01 19.22 1,769,255 +0.00(+0.00%)
Mar 14, 2012 19.25 19.64 18.97 19.22 1,875,068 -0.06(-0.31%)
Mar 13, 2012 18.55 19.30 18.40 19.28 1,938,180 +0.87(+4.73%)
Mar 12, 2012 18.53 18.67 18.33 18.41 1,314,940 -0.26(-1.39%)
Mar 09, 2012 18.81 18.97 18.58 18.67 2,182,249 -0.18(-0.95%)
Mar 08, 2012 18.41 18.92 18.18 18.85 2,262,396 +0.51(+2.78%)
Mar 07, 2012 18.15 18.45 17.97 18.34 1,717,233 +0.12(+0.66%)
Mar 06, 2012 18.03 18.28 17.90 18.22 3,217,823 -0.11(-0.60%)
Mar 05, 2012 18.37 18.53 18.13 18.33 4,428,434 +0.50(+2.80%)
Mar 02, 2012 18.36 18.36 17.80 17.83 1,404,370 -0.51(-2.78%)
Mar 01, 2012 18.27 18.61 17.97 18.34 2,196,060 +0.18(+0.99%)
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%)
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.