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 (%)
Jul 31, 2018 28.65 28.88 28.09 28.72 2,333,461 +0.06(+0.21%)
Jul 30, 2018 27.95 28.85 27.95 28.66 2,300,582 +1.11(+4.03%)
Jul 27, 2018 27.67 28.30 27.49 27.55 2,704,500 -0.64(-2.27%)
Jul 26, 2018 28.27 28.35 27.91 28.19 1,956,603 +0.08(+0.28%)
Jul 25, 2018 28.31 28.31 27.69 28.11 2,564,078 -0.23(-0.81%)
Jul 24, 2018 28.28 28.76 28.11 28.34 3,072,575 +0.15(+0.53%)
Jul 23, 2018 28.90 29.18 28.14 28.19 3,078,140 -0.46(-1.61%)
Jul 20, 2018 29.34 29.37 28.57 28.65 2,745,139 -0.68(-2.32%)
Jul 19, 2018 28.76 29.43 28.68 29.33 2,412,881 +0.61(+2.12%)
Jul 18, 2018 28.32 28.80 27.98 28.72 3,925,329 -0.13(-0.45%)
Jul 17, 2018 28.87 29.08 28.50 28.85 1,735,132 -0.24(-0.83%)
Jul 16, 2018 29.45 29.75 28.70 29.09 2,407,725 -1.01(-3.36%)
Jul 13, 2018 29.79 30.72 29.71 30.10 2,502,753 +0.39(+1.31%)
Jul 12, 2018 29.87 30.11 29.45 29.71 1,523,092 -0.01(-0.03%)
Jul 11, 2018 30.45 31.00 29.65 29.72 3,045,603 -1.05(-3.41%)
Jul 10, 2018 31.10 31.46 30.54 30.77 2,579,694 +0.00(+0.00%)
Jul 09, 2018 30.47 30.79 30.13 30.77 1,903,085 +0.55(+1.82%)
Jul 06, 2018 29.67 30.38 29.52 30.22 2,009,422 +0.25(+0.83%)
Jul 05, 2018 30.15 30.22 29.41 29.97 1,995,938 +0.00(+0.00%)
Jul 03, 2018 29.97 29.97 29.97 0 +0.29(+0.98%)
Jul 02, 2018 29.82 29.98 29.35 29.68 2,276,298 -0.57(-1.88%)
Jun 29, 2018 31.07 30.18 30.25 2,859,006 -0.05(-0.17%)
Jun 28, 2018 30.66 30.78 29.86 30.30 2,672,415 -0.37(-1.21%)
Jun 27, 2018 30.75 31.35 30.57 30.67 3,424,308 +0.45(+1.49%)
Jun 26, 2018 29.84 30.37 29.41 30.22 2,897,620 +0.54(+1.82%)
Jun 25, 2018 30.79 31.06 29.56 29.68 2,748,927 -1.07(-3.48%)
Jun 22, 2018 30.37 31.09 30.37 30.75 4,518,410 +1.52(+5.20%)
Jun 21, 2018 29.71 29.90 29.12 29.23 2,114,021 -0.71(-2.37%)
Jun 20, 2018 29.47 30.09 29.21 29.94 2,403,598 +0.76(+2.60%)
Jun 19, 2018 28.17 29.37 27.50 29.18 2,156,704 +0.43(+1.50%)
Jun 18, 2018 27.88 29.36 27.86 28.75 3,568,839 +0.87(+3.12%)
Jun 15, 2018 29.20 27.83 27.88 4,742,125 -1.32(-4.52%)
Jun 14, 2018 30.29 30.36 29.14 29.20 2,415,712 -0.80(-2.67%)
Jun 13, 2018 29.86 30.47 29.52 30.00 2,639,355 +0.12(+0.40%)
Jun 12, 2018 30.08 30.30 29.43 29.88 2,947,464 -0.22(-0.73%)
Jun 11, 2018 29.33 30.48 29.14 30.10 2,477,260 +0.95(+3.26%)
Jun 08, 2018 28.85 29.18 28.36 29.15 2,092,495 +0.28(+0.97%)
Jun 07, 2018 28.49 29.20 28.46 28.87 2,515,703 +0.57(+2.01%)
Jun 06, 2018 27.87 28.30 2,535,473 +0.14(+0.50%)
Jun 05, 2018 28.00 28.64 27.76 28.16 4,376,030 -0.04(-0.14%)
Jun 04, 2018 30.06 30.44 28.12 28.20 4,810,121 -1.75(-5.84%)
Jun 01, 2018 29.40 30.39 29.11 29.95 3,670,043 +0.71(+2.43%)
May 31, 2018 29.21 30.05 29.00 29.24 4,462,457 -0.15(-0.51%)
May 30, 2018 28.21 29.66 28.17 29.39 3,531,794 +1.49(+5.34%)
May 29, 2018 27.52 28.19 27.47 27.90 3,431,199 -0.11(-0.39%)
May 25, 2018 28.01 28.01 28.01 0 -1.16(-3.98%)
May 24, 2018 29.00 29.50 28.63 29.17 2,617,501 -0.26(-0.88%)
May 23, 2018 29.53 29.78 28.98 29.43 3,270,317 -0.29(-0.98%)
May 22, 2018 30.28 30.98 29.58 29.72 3,673,397 -0.43(-1.43%)
May 21, 2018 29.36 30.28 29.22 30.15 2,709,664 +1.16(+4.00%)
May 18, 2018 29.34 29.46 28.92 28.99 2,272,317 -0.35(-1.19%)
May 17, 2018 29.32 29.66 29.08 29.34 3,581,289 +0.39(+1.35%)
May 16, 2018 29.07 29.09 28.62 28.95 2,600,138 -0.16(-0.55%)
May 15, 2018 28.68 29.13 28.27 29.11 3,156,085 +0.43(+1.50%)
May 14, 2018 28.16 28.90 28.06 28.68 2,960,842 +0.73(+2.61%)
May 11, 2018 28.10 28.33 27.80 27.95 2,008,866 -0.14(-0.50%)
May 10, 2018 28.20 28.43 27.66 28.09 3,155,506 -0.10(-0.35%)
May 09, 2018 28.48 29.27 28.05 28.19 4,761,194 +0.32(+1.15%)
May 08, 2018 27.26 27.89 26.45 27.87 5,503,829 +0.53(+1.94%)
May 07, 2018 27.67 28.16 27.03 27.34 5,019,413 +0.00(+0.00%)
May 04, 2018 26.89 27.42 26.55 27.34 6,143,208 +0.46(+1.71%)
May 03, 2018 27.68 28.00 26.69 26.88 4,733,720 -1.01(-3.62%)
May 02, 2018 29.53 29.54 27.06 27.89 9,115,217 -2.19(-7.28%)
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.