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 (%)
Jan 31, 2013 14.90 15.22 14.79 15.03 3,704,120 +0.08(+0.54%)
Jan 30, 2013 14.49 15.06 14.48 14.95 3,173,815 +0.23(+1.56%)
Jan 29, 2013 14.52 14.76 14.37 14.72 3,647,264 +0.16(+1.10%)
Jan 28, 2013 14.76 14.76 14.30 14.56 2,306,785 -0.17(-1.15%)
Jan 25, 2013 14.68 14.87 14.59 14.73 2,808,786 +0.10(+0.68%)
Jan 24, 2013 15.00 15.11 14.52 14.63 4,295,824 -0.36(-2.40%)
Jan 23, 2013 15.22 15.65 14.91 14.99 4,865,179 +0.17(+1.15%)
Jan 22, 2013 14.54 14.89 14.52 14.82 3,471,574 +0.24(+1.65%)
Jan 18, 2013 14.51 14.62 14.35 14.58 3,867,164 +0.11(+0.76%)
Jan 17, 2013 14.19 14.91 14.10 14.47 7,429,887 +0.19(+1.33%)
Jan 16, 2013 14.69 14.69 14.23 14.28 4,478,839 -0.51(-3.45%)
Jan 15, 2013 14.59 14.87 14.58 14.79 1,338,366 +0.09(+0.61%)
Jan 14, 2013 14.85 14.85 14.65 14.70 2,638,496 -0.16(-1.08%)
Jan 11, 2013 14.76 14.90 14.57 14.86 2,400,084 +0.18(+1.23%)
Jan 10, 2013 14.77 14.78 14.36 14.68 2,889,398 +0.01(+0.07%)
Jan 09, 2013 15.08 15.20 14.55 14.67 4,182,997 -0.44(-2.91%)
Jan 08, 2013 15.82 15.88 15.11 15.11 3,260,776 -0.78(-4.91%)
Jan 07, 2013 15.72 15.90 15.55 15.89 1,923,408 +0.16(+1.02%)
Jan 04, 2013 15.63 15.78 15.54 15.73 2,121,075 +0.16(+1.03%)
Jan 03, 2013 15.21 15.83 14.97 15.57 1,975,147 +0.35(+2.30%)
Jan 02, 2013 14.95 15.23 14.51 15.22 4,362,133 +0.34(+2.28%)
Dec 31, 2012 14.65 14.94 14.43 14.88 2,426,438 +0.14(+0.95%)
Dec 28, 2012 14.69 14.95 14.58 14.74 2,258,064 -0.07(-0.47%)
Dec 27, 2012 15.16 15.16 14.55 14.81 2,035,840 -0.35(-2.31%)
Dec 26, 2012 15.06 15.32 15.01 15.16 1,388,269 +0.16(+1.07%)
Dec 24, 2012 15.22 15.30 14.96 15.00 654,032 -0.23(-1.51%)
Dec 21, 2012 15.22 15.36 15.09 15.23 2,517,497 -0.20(-1.30%)
Dec 20, 2012 15.43 15.58 15.32 15.43 2,314,285 -0.09(-0.58%)
Dec 19, 2012 15.78 15.80 15.39 15.52 1,322,849 -0.25(-1.59%)
Dec 18, 2012 15.70 16.07 15.58 15.77 1,767,166 +0.06(+0.38%)
Dec 17, 2012 15.51 15.87 15.48 15.71 2,637,808 +0.22(+1.42%)
Dec 14, 2012 15.34 15.55 15.29 15.49 1,485,793 +0.08(+0.52%)
Dec 13, 2012 15.60 15.72 15.26 15.41 1,712,482 -0.23(-1.47%)
Dec 12, 2012 15.66 15.85 15.55 15.64 1,077,692 +0.06(+0.39%)
Dec 11, 2012 15.41 15.84 15.34 15.58 2,443,365 +0.24(+1.56%)
Dec 10, 2012 15.38 15.71 15.21 15.34 2,819,433 -0.27(-1.73%)
Dec 07, 2012 15.84 15.94 15.57 15.61 1,531,552 -0.15(-0.95%)
Dec 06, 2012 15.70 15.89 15.51 15.76 1,685,015 +0.03(+0.19%)
Dec 05, 2012 15.48 15.82 15.33 15.73 2,174,640 +0.32(+2.08%)
Dec 04, 2012 15.65 15.68 15.31 15.41 2,328,945 -0.38(-2.41%)
Nov 30, 2012 15.91 16.09 15.67 15.79 2,238,231 -0.12(-0.75%)
Nov 29, 2012 16.16 16.24 15.79 15.91 1,976,911 -0.09(-0.56%)
Nov 28, 2012 15.78 16.02 15.46 16.00 1,142,241 +0.06(+0.38%)
Nov 27, 2012 15.92 16.26 15.81 15.94 1,398,639 -0.08(-0.50%)
Nov 26, 2012 16.34 16.34 15.74 16.02 1,744,383 -0.52(-3.14%)
Nov 23, 2012 16.22 16.66 16.10 16.54 598,540 +0.29(+1.78%)
Nov 21, 2012 16.02 16.32 15.84 16.25 1,803,492 +0.24(+1.50%)
Nov 20, 2012 15.94 16.10 15.72 16.01 1,182,595 +0.02(+0.13%)
Nov 19, 2012 15.65 15.99 15.62 15.99 1,291,940 +0.62(+4.03%)
Nov 16, 2012 15.12 15.68 14.94 15.37 1,859,481 +0.23(+1.52%)
Nov 15, 2012 15.15 15.31 14.88 15.14 2,387,814 +0.03(+0.20%)
Nov 14, 2012 15.31 15.58 15.10 15.11 1,597,139 -0.18(-1.18%)
Nov 13, 2012 15.07 15.60 14.95 15.29 1,039,617 +0.04(+0.26%)
Nov 12, 2012 15.23 15.54 15.12 15.25 995,004 +0.05(+0.33%)
Nov 09, 2012 15.07 15.35 14.86 15.20 3,640,668 +0.12(+0.80%)
Nov 08, 2012 15.20 15.36 14.96 15.08 1,701,157 -0.09(-0.59%)
Nov 07, 2012 15.72 15.75 15.14 15.17 1,595,364 -0.70(-4.41%)
Nov 06, 2012 16.07 16.08 15.68 15.87 2,597,469 -0.16(-1.00%)
Nov 05, 2012 15.90 16.16 15.71 16.03 1,381,546 +0.15(+0.94%)
Nov 02, 2012 16.67 16.92 15.75 15.88 2,510,798 -0.29(-1.79%)
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.