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 (%)
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%)
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%)
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.