Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newfield Exploration (NY: NFX )

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, 2007 51.91 53.90 51.59 53.84 1,504,750 +2.38(+4.62%)
Oct 30, 2007 53.06 53.21 51.03 51.46 1,389,500 -2.02(-3.78%)
Oct 29, 2007 53.96 55.00 53.29 53.48 1,517,600 -0.14(-0.26%)
Oct 26, 2007 52.13 53.67 51.85 53.62 1,660,400 +2.02(+3.91%)
Oct 25, 2007 52.51 53.00 50.57 51.60 2,380,900 -0.67(-1.28%)
Oct 24, 2007 49.27 52.45 49.19 52.27 2,068,732 +1.99(+3.96%)
Oct 23, 2007 50.27 50.67 49.43 50.28 541,200 +0.32(+0.64%)
Oct 22, 2007 49.62 50.17 49.25 49.96 893,800 -0.44(-0.87%)
Oct 19, 2007 52.23 52.23 50.40 50.40 1,270,100 -2.04(-3.89%)
Oct 18, 2007 52.63 52.63 51.84 52.44 853,300 -0.22(-0.42%)
Oct 17, 2007 52.63 53.00 51.84 52.66 1,015,500 +0.14(+0.27%)
Oct 16, 2007 52.35 53.22 52.31 52.52 1,154,700 +0.03(+0.06%)
Oct 15, 2007 52.24 52.98 51.65 52.49 1,269,500 +0.96(+1.86%)
Oct 12, 2007 51.83 52.02 51.06 51.53 745,600 +0.08(+0.16%)
Oct 11, 2007 51.66 53.06 50.73 51.45 1,536,100 -0.21(-0.41%)
Oct 10, 2007 50.70 51.76 50.50 51.66 1,257,500 +0.81(+1.59%)
Oct 09, 2007 49.44 51.00 49.33 50.85 1,222,600 +1.68(+3.42%)
Oct 08, 2007 49.21 50.02 48.63 49.17 1,027,700 -0.61(-1.23%)
Oct 05, 2007 49.29 50.12 48.97 49.78 1,038,100 +0.64(+1.30%)
Oct 04, 2007 48.74 49.46 48.05 49.14 1,093,600 +0.66(+1.36%)
Oct 03, 2007 48.78 49.06 48.19 48.48 792,400 -0.59(-1.20%)
Oct 02, 2007 47.68 49.23 47.68 49.07 1,232,300 +1.17(+2.44%)
Oct 01, 2007 48.25 49.09 47.52 47.90 1,261,800 -0.26(-0.54%)
Sep 28, 2007 47.90 48.45 47.60 48.16 905,800 +0.36(+0.75%)
Sep 27, 2007 47.34 48.14 47.00 47.80 750,800 +0.88(+1.88%)
Sep 26, 2007 47.05 47.57 46.30 46.92 702,600 +0.13(+0.28%)
Sep 25, 2007 46.66 46.97 46.35 46.79 1,365,400 -0.28(-0.59%)
Sep 24, 2007 47.84 48.05 46.92 47.07 1,573,600 -0.98(-2.04%)
Sep 21, 2007 48.40 48.98 47.90 48.05 811,800 +0.15(+0.31%)
Sep 20, 2007 48.32 48.65 47.85 47.90 746,100 -0.42(-0.87%)
Sep 19, 2007 47.98 49.47 47.98 48.32 1,642,400 +0.52(+1.09%)
Sep 18, 2007 46.68 47.89 46.39 47.80 983,500 +1.12(+2.40%)
Sep 17, 2007 46.31 47.46 46.08 46.68 1,478,000 +0.16(+0.34%)
Sep 14, 2007 45.36 46.80 44.92 46.52 804,500 +1.12(+2.47%)
Sep 13, 2007 45.68 45.84 45.12 45.40 1,146,700 -0.24(-0.53%)
Sep 12, 2007 45.28 46.20 44.66 45.64 1,497,900 -0.44(-0.95%)
Sep 11, 2007 45.44 46.13 44.80 46.08 788,700 +0.75(+1.65%)
Sep 10, 2007 45.71 46.08 44.34 45.33 747,000 -0.36(-0.79%)
Sep 07, 2007 46.12 46.58 45.03 45.69 1,303,500 -1.31(-2.79%)
Sep 06, 2007 45.97 47.41 46.02 47.00 1,835,007 +1.03(+2.24%)
Sep 05, 2007 44.65 46.13 44.59 45.97 2,257,100 +0.94(+2.09%)
Sep 04, 2007 43.51 45.34 43.20 45.03 1,095,600 +1.54(+3.54%)
Aug 31, 2007 43.73 43.80 42.88 43.49 1,126,000 +0.55(+1.28%)
Aug 30, 2007 42.79 43.57 42.14 42.94 1,928,500 +0.15(+0.35%)
Aug 29, 2007 42.50 43.18 41.82 42.79 1,814,000 +0.51(+1.21%)
Aug 28, 2007 43.44 43.67 42.23 42.28 1,427,000 -1.59(-3.62%)
Aug 27, 2007 44.59 44.59 43.24 43.87 1,043,028 -0.95(-2.12%)
Aug 24, 2007 44.31 44.91 43.95 44.82 819,500 +0.45(+1.01%)
Aug 23, 2007 44.33 44.88 43.60 44.37 1,003,400 +0.04(+0.09%)
Aug 22, 2007 44.62 45.08 43.68 44.33 1,069,600 -0.21(-0.47%)
Aug 21, 2007 45.69 45.34 43.80 44.54 1,477,300 -1.15(-2.52%)
Aug 20, 2007 46.00 46.39 44.74 45.69 1,079,300 -0.67(-1.45%)
Aug 17, 2007 47.39 58.08 45.59 46.36 1,603,700 +0.59(+1.29%)
Aug 16, 2007 45.22 46.31 43.42 45.77 1,724,000 +0.55(+1.22%)
Aug 15, 2007 46.71 47.64 44.96 45.22 1,749,209 -1.46(-3.13%)
Aug 14, 2007 47.71 48.02 46.35 46.68 1,072,211 -0.79(-1.66%)
Aug 13, 2007 48.04 49.92 47.25 47.47 1,416,800 -0.57(-1.19%)
Aug 10, 2007 47.76 48.85 46.71 48.04 1,505,111 -0.15(-0.31%)
Aug 09, 2007 47.61 49.87 46.51 48.19 2,152,501 +0.58(+1.22%)
Aug 08, 2007 48.01 48.68 46.71 47.61 2,083,715 +0.38(+0.80%)
Aug 07, 2007 47.13 47.81 46.33 47.23 1,808,113 +0.10(+0.21%)
Aug 06, 2007 47.10 47.48 45.66 47.13 1,512,039 -0.21(-0.44%)
Aug 03, 2007 47.46 48.33 47.14 47.34 1,650,870 -0.99(-2.05%)
Aug 02, 2007 48.61 49.18 47.54 48.33 1,566,113 -0.17(-0.35%)
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.