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 (%)
Oct 31, 2012 17.08 17.25 16.82 16.94 2,270,033 -0.08(-0.47%)
Oct 26, 2012 16.89 17.02 17.02 17.02 858,400 +0.07(+0.41%)
Oct 25, 2012 16.94 17.13 16.66 16.95 1,047,450 +0.19(+1.13%)
Oct 24, 2012 17.08 17.21 16.59 16.76 1,223,619 -0.21(-1.24%)
Oct 23, 2012 17.00 17.19 16.67 16.97 1,670,300 -0.72(-4.07%)
Oct 19, 2012 17.85 18.15 17.64 17.69 1,866,135 -0.18(-1.01%)
Oct 18, 2012 17.56 17.97 17.53 17.87 1,622,092 +0.30(+1.71%)
Oct 17, 2012 17.75 17.97 17.44 17.57 1,745,569 -0.13(-0.73%)
Oct 16, 2012 17.67 17.92 17.54 17.70 1,246,969 +0.26(+1.49%)
Oct 15, 2012 17.67 17.81 17.41 17.44 1,853,965 -0.42(-2.35%)
Oct 12, 2012 18.05 18.23 17.82 17.86 2,435,364 -0.24(-1.33%)
Oct 11, 2012 17.59 18.31 17.51 18.10 2,048,848 +0.73(+4.20%)
Oct 10, 2012 17.68 17.95 17.34 17.37 2,085,111 -0.45(-2.53%)
Oct 09, 2012 17.14 18.06 17.08 17.82 2,813,179 +0.64(+3.73%)
Oct 08, 2012 17.00 17.20 16.84 17.18 1,421,518 +0.09(+0.53%)
Oct 05, 2012 17.13 17.31 17.00 17.09 1,804,723 +0.12(+0.71%)
Oct 04, 2012 16.74 17.06 16.58 16.97 1,780,185 +0.37(+2.23%)
Oct 03, 2012 17.02 17.09 16.54 16.60 2,101,699 -0.40(-2.35%)
Oct 02, 2012 17.17 17.23 16.85 17.00 2,948,662 -0.14(-0.82%)
Oct 01, 2012 16.72 17.22 16.68 17.14 2,674,301 +0.55(+3.32%)
Sep 28, 2012 16.64 16.72 16.43 16.59 1,387,841 -0.14(-0.84%)
Sep 27, 2012 16.45 16.99 16.42 16.73 2,211,579 +0.43(+2.64%)
Sep 26, 2012 16.38 16.43 16.14 16.30 1,292,781 -0.12(-0.73%)
Sep 25, 2012 16.85 16.90 16.41 16.42 1,161,654 -0.32(-1.91%)
Sep 24, 2012 16.90 17.00 16.60 16.74 1,384,820 -0.43(-2.50%)
Sep 21, 2012 17.13 17.25 17.01 17.17 1,639,296 +0.17(+1.00%)
Sep 20, 2012 16.94 17.09 16.65 17.00 1,508,715 -0.01(-0.06%)
Sep 19, 2012 16.62 17.11 16.52 17.01 2,416,516 +0.36(+2.16%)
Sep 18, 2012 17.34 17.34 16.40 16.65 2,180,370 -0.78(-4.48%)
Sep 17, 2012 17.37 17.73 17.28 17.43 1,643,801 -0.05(-0.29%)
Sep 14, 2012 17.16 17.54 17.12 17.48 3,438,545 +0.41(+2.40%)
Sep 13, 2012 16.86 17.47 16.70 17.07 3,681,129 +0.21(+1.25%)
Sep 12, 2012 16.66 17.00 16.60 16.86 3,732,945 +0.26(+1.57%)
Sep 11, 2012 16.27 16.65 16.27 16.60 2,016,581 +0.43(+2.66%)
Sep 10, 2012 16.37 16.71 16.13 16.17 1,452,171 -0.28(-1.70%)
Sep 07, 2012 16.34 16.73 16.25 16.45 1,761,861 +0.09(+0.55%)
Sep 06, 2012 15.95 16.48 15.86 16.36 3,091,034 +0.55(+3.48%)
Sep 05, 2012 15.83 15.94 15.63 15.81 1,926,651 -0.04(-0.25%)
Sep 04, 2012 15.78 16.14 15.50 15.85 3,582,594 +0.25(+1.60%)
Aug 31, 2012 15.48 15.92 15.43 15.60 2,216,131 +0.24(+1.56%)
Aug 30, 2012 15.64 15.69 15.17 15.36 1,792,154 -0.13(-0.84%)
Aug 29, 2012 15.27 15.65 15.24 15.49 1,688,248 +0.50(+3.34%)
Aug 27, 2012 14.92 15.25 14.62 14.99 1,850,144 +0.17(+1.15%)
Aug 24, 2012 14.28 14.96 14.22 14.82 1,964,098 +0.48(+3.35%)
Aug 23, 2012 14.50 14.58 14.15 14.34 2,389,359 -0.21(-1.44%)
Aug 22, 2012 14.64 14.66 14.25 14.55 2,118,404 -0.15(-1.02%)
Aug 21, 2012 14.61 14.80 14.56 14.70 1,598,305 +0.12(+0.82%)
Aug 20, 2012 14.64 14.70 14.45 14.58 802,372 -0.12(-0.82%)
Aug 17, 2012 14.66 14.99 14.55 14.70 1,413,962 +0.11(+0.75%)
Aug 16, 2012 14.55 14.87 14.40 14.59 2,316,750 +0.01(+0.07%)
Aug 15, 2012 14.90 14.99 14.51 14.58 2,472,643 -0.37(-2.47%)
Aug 14, 2012 14.92 15.18 14.83 14.95 1,695,346 +0.05(+0.34%)
Aug 13, 2012 15.46 15.46 14.79 14.90 944,007 -0.53(-3.43%)
Aug 10, 2012 15.52 15.52 15.15 15.43 1,338,959 -0.18(-1.15%)
Aug 09, 2012 15.17 15.74 15.01 15.61 1,853,885 +0.44(+2.90%)
Aug 08, 2012 15.32 15.52 15.08 15.17 1,108,651 -0.15(-0.98%)
Aug 07, 2012 15.26 15.72 15.26 15.32 2,173,739 +0.15(+0.99%)
Aug 06, 2012 15.13 15.40 15.05 15.17 1,599,034 +0.11(+0.73%)
Aug 03, 2012 15.03 15.19 14.73 15.06 2,022,442 +0.34(+2.31%)
Aug 02, 2012 15.57 15.61 14.31 14.72 2,842,667 -1.21(-7.60%)
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.