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 (%)
Mar 31, 2014 17.98 18.14 17.77 18.03 1,969,982 +0.18(+1.01%)
Mar 28, 2014 17.87 18.04 17.75 17.85 2,222,676 +0.10(+0.56%)
Mar 27, 2014 17.53 17.90 17.34 17.75 3,504,683 +0.14(+0.80%)
Mar 26, 2014 17.75 18.02 17.50 17.61 4,458,772 -0.49(-2.71%)
Mar 25, 2014 18.63 18.81 18.08 18.10 4,148,670 -0.46(-2.48%)
Mar 24, 2014 18.58 19.03 18.41 18.56 3,278,404 -0.02(-0.11%)
Mar 21, 2014 18.57 18.71 18.14 18.58 38,205,704 +0.16(+0.87%)
Mar 20, 2014 18.01 18.52 17.68 18.42 3,101,961 +0.19(+1.04%)
Mar 19, 2014 18.21 18.30 17.93 18.23 3,798,481 +0.05(+0.28%)
Mar 18, 2014 17.68 18.27 17.62 18.18 4,103,830 +0.51(+2.89%)
Mar 17, 2014 17.50 17.72 16.80 17.67 6,390,395 +0.08(+0.45%)
Mar 14, 2014 17.62 17.84 17.47 17.59 1,719,241 -0.02(-0.11%)
Mar 13, 2014 17.54 17.74 17.35 17.61 2,560,134 +0.13(+0.74%)
Mar 12, 2014 17.49 17.75 17.29 17.48 4,395,008 -0.14(-0.79%)
Mar 11, 2014 17.89 18.22 17.47 17.62 2,633,051 -0.43(-2.38%)
Mar 10, 2014 18.01 18.10 17.70 18.05 2,722,749 -0.08(-0.44%)
Mar 07, 2014 18.25 18.29 17.98 18.13 3,517,822 -0.08(-0.44%)
Mar 06, 2014 18.07 18.38 17.84 18.21 2,892,735 +0.14(+0.77%)
Mar 05, 2014 17.62 18.19 17.61 18.07 3,947,559 +0.33(+1.86%)
Mar 04, 2014 17.64 17.77 17.46 17.74 2,134,231 +0.27(+1.55%)
Mar 03, 2014 17.43 18.01 17.41 17.47 2,865,354 -0.15(-0.85%)
Feb 28, 2014 17.16 17.83 17.05 17.62 4,609,570 +0.45(+2.62%)
Feb 27, 2014 17.58 18.18 17.00 17.17 6,158,060 -0.37(-2.11%)
Feb 26, 2014 17.67 17.67 16.98 17.54 5,303,424 -0.27(-1.52%)
Feb 25, 2014 18.38 18.38 17.73 17.81 2,815,900 -0.64(-3.47%)
Feb 24, 2014 18.00 18.55 17.94 18.45 3,166,709 +0.50(+2.79%)
Feb 21, 2014 17.56 18.12 17.39 17.95 2,444,860 +0.46(+2.63%)
Feb 20, 2014 17.65 17.75 17.23 17.49 2,801,026 -0.18(-1.02%)
Feb 19, 2014 17.29 17.85 17.17 17.67 4,644,074 +0.34(+1.96%)
Feb 18, 2014 17.43 17.76 17.09 17.33 3,196,633 -0.13(-0.74%)
Feb 14, 2014 17.46 17.46 17.46 17.46 3,155,300 -0.01(-0.06%)
Feb 13, 2014 17.05 17.49 17.01 17.47 3,711,535 +0.36(+2.10%)
Feb 12, 2014 17.02 17.25 16.92 17.11 5,259,808 +0.08(+0.47%)
Feb 11, 2014 17.50 17.55 16.92 17.03 16,150,548 -1.89(-9.99%)
Feb 10, 2014 19.15 19.20 18.80 18.92 1,758,766 -0.29(-1.51%)
Feb 07, 2014 19.66 19.70 19.13 19.21 1,792,456 -0.38(-1.94%)
Feb 06, 2014 19.05 19.75 19.03 19.59 1,974,369 +0.56(+2.94%)
Feb 05, 2014 19.37 19.41 18.77 19.03 3,463,143 -0.25(-1.30%)
Feb 04, 2014 18.95 19.41 18.81 19.28 3,460,593 +0.46(+2.44%)
Feb 03, 2014 19.01 19.30 18.72 18.82 2,607,680 -0.23(-1.21%)
Jan 31, 2014 19.30 19.34 19.03 19.05 1,750,827 -0.42(-2.16%)
Jan 30, 2014 19.39 19.64 19.10 19.47 1,565,720 +0.08(+0.41%)
Jan 29, 2014 19.15 19.67 18.70 19.39 4,102,975 +0.02(+0.10%)
Jan 28, 2014 19.15 19.67 18.82 19.37 2,724,380 +0.17(+0.89%)
Jan 27, 2014 19.49 19.63 18.89 19.20 2,120,656 -0.42(-2.14%)
Jan 24, 2014 20.10 20.18 19.52 19.62 3,165,035 -0.67(-3.30%)
Jan 23, 2014 19.98 20.55 19.91 20.29 3,770,500 +0.34(+1.70%)
Jan 22, 2014 19.49 20.00 19.49 19.95 3,128,169 +0.57(+2.94%)
Jan 21, 2014 18.76 19.39 18.75 19.38 2,034,455 +0.73(+3.91%)
Jan 17, 2014 19.18 18.65 18.65 18.65 2,034,800 -0.51(-2.66%)
Jan 16, 2014 19.12 19.62 18.98 19.16 2,267,159 +0.15(+0.79%)
Jan 15, 2014 18.81 19.23 18.49 19.01 2,234,038 +0.20(+1.06%)
Jan 14, 2014 18.47 18.87 18.44 18.81 1,271,356 +0.37(+2.01%)
Jan 13, 2014 18.92 19.18 18.32 18.44 2,665,580 -0.53(-2.79%)
Jan 10, 2014 19.17 19.27 18.88 18.97 2,347,112 -0.12(-0.63%)
Jan 09, 2014 19.21 19.36 18.90 19.09 2,118,849 -0.12(-0.62%)
Jan 08, 2014 19.31 19.47 19.15 19.21 3,761,882 -0.08(-0.41%)
Jan 07, 2014 19.33 19.38 19.00 19.29 4,137,566 +0.01(+0.05%)
Jan 06, 2014 19.63 19.65 19.25 19.28 2,489,322 -0.29(-1.48%)
Jan 03, 2014 19.81 19.88 19.45 19.57 1,588,139 -0.24(-1.21%)
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.