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 (%)
May 31, 2007 48.00 48.10 46.80 48.04 2,515,400 +0.78(+1.65%)
May 30, 2007 45.95 47.35 45.48 47.26 1,528,425 +1.32(+2.87%)
May 29, 2007 46.79 46.79 45.84 45.94 992,000 -0.88(-1.88%)
May 25, 2007 46.40 46.89 46.28 46.82 524,300 +0.84(+1.83%)
May 24, 2007 47.27 47.87 45.92 45.98 1,382,100 -1.33(-2.81%)
May 23, 2007 47.74 48.09 47.28 47.31 937,400 -0.31(-0.65%)
May 22, 2007 48.25 48.43 47.45 47.62 1,159,100 -0.62(-1.29%)
May 21, 2007 48.05 48.82 47.86 48.24 1,520,800 +0.09(+0.19%)
May 18, 2007 47.84 48.44 47.84 48.15 1,232,500 +0.43(+0.90%)
May 17, 2007 46.89 48.18 46.54 47.72 1,800,100 +0.66(+1.40%)
May 16, 2007 47.12 47.83 46.18 47.06 1,895,561 -0.05(-0.11%)
May 15, 2007 46.73 51.60 46.75 47.11 3,544,199 +1.02(+2.21%)
May 14, 2007 44.60 46.09 44.60 46.09 3,402,271 +2.07(+4.70%)
May 11, 2007 43.71 44.25 43.65 44.02 870,500 +0.45(+1.03%)
May 10, 2007 44.52 44.59 43.30 43.57 1,096,400 -0.94(-2.11%)
May 09, 2007 44.67 44.72 44.21 44.51 895,700 -0.28(-0.63%)
May 08, 2007 45.17 45.17 43.98 44.79 1,060,100 -0.20(-0.44%)
May 07, 2007 45.35 45.39 44.69 44.99 1,232,130 -0.14(-0.31%)
May 04, 2007 45.47 45.55 44.89 45.13 1,189,800 -0.09(-0.20%)
May 03, 2007 44.70 45.75 44.26 45.22 2,590,933 +0.52(+1.16%)
May 02, 2007 43.50 44.87 43.46 44.70 1,259,716 +1.34(+3.09%)
May 01, 2007 43.74 43.78 43.03 43.36 1,393,038 -0.39(-0.89%)
Apr 30, 2007 44.91 45.19 43.66 43.75 1,051,040 -1.15(-2.56%)
Apr 27, 2007 45.91 45.91 44.90 44.90 1,331,800 -1.01(-2.20%)
Apr 26, 2007 45.10 46.31 44.49 45.91 2,005,900 +0.45(+0.99%)
Apr 25, 2007 44.65 45.82 44.37 45.46 1,520,500 +1.12(+2.53%)
Apr 24, 2007 43.13 44.37 43.01 44.34 1,721,500 +1.13(+2.62%)
Apr 23, 2007 43.20 43.58 42.90 43.21 921,490 +0.16(+0.37%)
Apr 20, 2007 42.70 43.05 42.63 43.05 893,900 +0.72(+1.70%)
Apr 19, 2007 43.50 43.50 42.28 42.33 1,174,024 -1.31(-3.00%)
Apr 18, 2007 44.15 44.48 43.62 43.64 945,722 -0.84(-1.89%)
Apr 17, 2007 44.76 44.90 44.13 44.48 1,103,358 +0.11(+0.25%)
Apr 16, 2007 44.50 44.66 44.06 44.37 591,090 -0.07(-0.16%)
Apr 13, 2007 44.26 44.46 43.86 44.44 664,885 +0.30(+0.68%)
Apr 12, 2007 43.71 44.32 43.53 44.14 1,144,900 +0.58(+1.33%)
Apr 11, 2007 44.36 44.72 43.22 43.56 1,397,042 -0.43(-0.98%)
Apr 10, 2007 43.77 44.56 43.55 43.99 1,708,506 +0.39(+0.89%)
Apr 09, 2007 43.71 44.08 43.21 43.60 1,317,800 +0.10(+0.23%)
Apr 05, 2007 42.55 43.66 42.40 43.50 1,914,000 +0.95(+2.23%)
Apr 04, 2007 42.09 42.57 41.69 42.55 1,512,916 +0.47(+1.12%)
Apr 03, 2007 41.63 42.18 41.15 42.08 1,111,600 +0.24(+0.57%)
Apr 02, 2007 41.66 42.25 41.59 41.84 1,024,700 +0.13(+0.31%)
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%)
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.