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 (%)
Mar 30, 2007 42.46 42.50 41.52 41.71 1,317,900 -0.13(-0.31%)
Mar 29, 2007 42.40 42.40 41.28 41.84 2,045,940 -0.07(-0.17%)
Mar 28, 2007 42.40 42.48 41.60 41.91 1,092,900 -0.20(-0.47%)
Mar 27, 2007 42.25 42.26 41.73 42.11 1,121,800 -0.32(-0.75%)
Mar 26, 2007 42.32 42.63 41.91 42.43 1,117,049 +0.23(+0.55%)
Mar 23, 2007 42.61 42.75 41.97 42.20 1,622,300 -0.32(-0.75%)
Mar 22, 2007 42.69 42.98 42.38 42.52 1,196,300 +0.17(+0.40%)
Mar 21, 2007 41.23 42.57 41.08 42.35 1,665,300 +1.19(+2.89%)
Mar 20, 2007 40.38 41.16 40.00 41.16 1,246,900 +0.67(+1.65%)
Mar 19, 2007 40.34 40.72 40.10 40.49 846,462 +0.55(+1.38%)
Mar 16, 2007 40.25 40.41 39.90 39.94 782,700 -0.24(-0.60%)
Mar 15, 2007 40.07 40.52 39.97 40.18 666,590 -0.07(-0.17%)
Mar 14, 2007 40.35 40.56 39.37 40.25 1,497,100 +0.00(+0.00%)
Mar 13, 2007 41.27 41.78 40.17 40.25 1,350,200 -1.02(-2.47%)
Mar 12, 2007 40.87 41.54 40.82 41.27 836,460 -0.10(-0.24%)
Mar 09, 2007 42.15 42.33 41.20 41.37 1,034,900 -0.59(-1.41%)
Mar 08, 2007 42.39 42.55 41.71 41.96 764,100 -0.19(-0.45%)
Mar 07, 2007 41.00 42.96 40.99 42.15 1,214,300 +1.11(+2.70%)
Mar 06, 2007 41.33 41.44 40.94 41.04 1,471,300 +0.08(+0.20%)
Mar 05, 2007 41.47 41.62 40.88 40.96 1,434,400 -0.87(-2.08%)
Mar 02, 2007 42.83 43.00 41.80 41.83 950,100 -1.09(-2.54%)
Mar 01, 2007 42.97 43.29 41.91 42.92 2,159,980 -0.26(-0.60%)
Feb 28, 2007 42.94 43.73 42.35 43.18 1,565,200 +0.27(+0.63%)
Feb 27, 2007 43.35 44.13 42.61 42.91 1,705,100 -1.29(-2.92%)
Feb 26, 2007 42.69 44.59 42.69 44.20 1,838,674 +1.51(+3.54%)
Feb 23, 2007 43.10 43.54 42.59 42.69 1,385,200 -0.28(-0.65%)
Feb 22, 2007 42.49 43.28 42.17 42.97 2,229,400 +1.02(+2.43%)
Feb 21, 2007 41.28 42.03 40.76 41.95 1,483,200 +0.71(+1.72%)
Feb 20, 2007 40.86 41.31 40.66 41.24 919,000 -0.45(-1.08%)
Feb 16, 2007 41.32 42.01 41.32 41.69 850,000 +0.37(+0.90%)
Feb 15, 2007 42.52 42.52 40.87 41.32 1,175,100 -0.38(-0.91%)
Feb 14, 2007 40.95 41.99 40.90 41.70 2,009,324 +0.70(+1.71%)
Feb 13, 2007 40.64 41.12 40.53 41.00 957,827 +0.61(+1.51%)
Feb 12, 2007 41.04 41.29 39.83 40.39 1,706,911 -1.34(-3.21%)
Feb 09, 2007 41.35 42.36 41.09 41.73 2,666,800 +0.88(+2.15%)
Feb 08, 2007 41.89 41.95 40.16 40.85 4,750,100 -1.85(-4.33%)
Feb 07, 2007 42.90 43.35 42.10 42.70 976,000 -0.36(-0.84%)
Feb 06, 2007 43.41 43.50 42.25 43.06 1,138,400 +0.03(+0.07%)
Feb 05, 2007 43.75 44.06 42.79 43.03 1,015,100 -0.43(-0.99%)
Feb 02, 2007 43.68 44.00 42.99 43.46 1,390,100 -0.17(-0.39%)
Feb 01, 2007 43.09 43.63 42.17 43.63 1,778,600 +0.82(+1.92%)
Jan 31, 2007 42.26 43.69 42.05 42.81 2,351,400 +0.65(+1.54%)
Jan 30, 2007 41.36 42.36 41.33 42.16 1,940,600 +1.06(+2.58%)
Jan 29, 2007 41.88 42.08 40.92 41.10 1,724,800 -0.62(-1.49%)
Jan 26, 2007 41.29 42.04 41.19 41.72 1,356,300 +0.63(+1.53%)
Jan 25, 2007 41.86 41.98 40.90 41.09 963,400 -0.78(-1.86%)
Jan 24, 2007 42.05 42.19 41.20 41.87 1,806,800 -0.26(-0.62%)
Jan 23, 2007 41.49 42.65 41.47 42.13 1,891,500 +1.11(+2.71%)
Jan 22, 2007 41.20 41.36 40.33 41.02 1,793,600 +0.19(+0.47%)
Jan 19, 2007 40.31 40.97 39.30 40.83 4,422,900 +0.44(+1.09%)
Jan 18, 2007 41.45 41.99 40.32 40.39 2,010,400 -1.06(-2.56%)
Jan 17, 2007 41.25 41.64 40.80 41.45 2,396,200 -0.02(-0.05%)
Jan 16, 2007 42.30 42.71 41.28 41.47 1,077,200 -0.83(-1.96%)
Jan 12, 2007 41.02 42.51 41.01 42.30 1,250,000 +1.40(+3.42%)
Jan 11, 2007 41.15 42.00 40.76 40.90 2,581,500 -0.40(-0.97%)
Jan 10, 2007 41.04 41.40 40.71 41.30 1,734,300 +0.06(+0.15%)
Jan 09, 2007 41.40 41.95 40.78 41.24 2,170,300 -0.88(-2.09%)
Jan 08, 2007 41.72 42.42 41.38 42.12 2,464,200 +1.12(+2.73%)
Jan 05, 2007 40.44 41.10 39.85 41.00 3,722,100 +0.57(+1.41%)
Jan 04, 2007 41.80 42.05 40.22 40.43 4,407,000 -1.86(-4.40%)
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.