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 (%)
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%)
Nov 01, 2012 17.03 17.03 15.23 16.17 7,285,536 -0.77(-4.55%)
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%)
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.