Newfield Exploration Company Historical Stock Prices

NFX 
$32.77
*  
0.41
1.24%
Get NFX Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading NFX now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.08  33.15  32.26  32.77 2,913,539
03/04/2015 33.11 33.5 31.96 33.18 4,726,714
03/03/2015 32.64 33.55 32.48 32.94 3,587,786
03/02/2015 32.91 33.08 31.6 32.43 5,177,241
02/27/2015 33.81 34.07 32.99 33.03 6,640,433
02/26/2015 33.88 33.99 32.91 33.6 22,585,890
02/25/2015 31.92 36.26 31.92 36 9,042,707
02/24/2015 32.1 32.4 31.37 31.67 3,359,893
02/23/2015 31.59 32.36 31.48 31.71 3,206,351
02/20/2015 32.83 33.13 31.69 32.09 2,768,912
02/19/2015 31.81 33.025 31.23 32.78 2,470,834
02/18/2015 32.63 33.21 32.08 32.85 3,674,229
02/17/2015 32 33.46 31.95 33.09 3,993,235
02/13/2015 31.38 32.465 31.25 32.24 4,031,659
02/12/2015 30.62 31.11 30.28 30.89 2,584,002
02/11/2015 29.34 30.18 28.68 29.91 3,085,979
02/10/2015 30.2 30.33 28.96 30.18 4,403,049
02/09/2015 31.02 31.68 30.38 30.56 3,287,329
02/06/2015 31.24 31.48 30.32 30.79 3,538,436
02/05/2015 31.66 32.05 30.595 30.89 5,097,562
02/04/2015 31.37 31.97 30.42 30.99 4,398,118
02/03/2015 31.1 32.54 31.02 32.18 6,199,536
02/02/2015 30.13 30.94 29.56 30.93 5,025,322
01/30/2015 28.05 30.255 27.78 29.78 4,538,937
01/29/2015 27.82 28.635 27.15 28.51 4,304,631
01/28/2015 28.43 28.43 27.25 27.43 3,576,171
01/27/2015 28.12 29.12 28.01 28.77 2,695,662
01/26/2015 28.71 28.76 27.64 28.29 3,507,931
01/23/2015 28.76 29.57 28.27 28.49 5,077,583
01/22/2015 28.31 28.58 27.44 28.53 4,997,648
01/21/2015 26.67 28.14 26.55 28.09 5,337,595
01/20/2015 25.69 26.51 24.82 26.28 4,659,551
01/16/2015 23.69 25.97 23.69 25.88 4,604,055
01/15/2015 24.75 24.96 23.48 23.5 4,249,042
01/14/2015 22.62 24.235 22.31 24.19 4,848,929
01/13/2015 22.77 23.31 22.5 22.9 3,218,523
01/12/2015 23.94 24.05 22.48 22.73 3,784,579
01/09/2015 24.25 24.71 23.59 24.5 4,499,535
01/08/2015 23.64 24.39 23.18 23.98 7,448,172
01/07/2015 24.94 25.18 23.39 23.61 4,913,239
01/06/2015 24.67 25.13 23.83 24.6 3,993,140
01/05/2015 25.94 26.13 24.53 24.9 4,016,121
01/02/2015 26.84 27.43 26.12 26.6 4,058,788
12/31/2014 26.95 27.65 26.26 27.12 3,459,778
12/30/2014 27.19 27.81 26.83 27.29 1,999,317
12/29/2014 27.19 27.99 27.0825 27.42 2,285,650
12/26/2014 27.98 28.2 26.67 26.97 2,246,354
12/24/2014 27.8 28.03 26.95 27.86 1,354,440
12/23/2014 28.29 28.6 27.37 28.25 2,493,731
12/22/2014 28.05 28.05 26.33 27.47 4,016,927
12/19/2014 26.7 28.5 26.28 28.48 6,795,463
12/18/2014 26.89 27.465 25.29 26.23 4,668,730
12/17/2014 24.01 26.8 23.9664 25.81 6,131,487
12/16/2014 23.49 25.04 22.9 23.8 5,198,204
12/15/2014 24.47 24.67 23.5 23.56 3,496,958
12/12/2014 23.35 24.91 23.02 24.13 4,170,522
12/11/2014 24 24.94 23.93 24.02 3,361,058
12/10/2014 24.69 24.69 23.52 23.98 3,889,894
12/09/2014 23.61 25.379 23.53 25.34 5,156,870
12/08/2014 25.48 25.48 23.6 23.66 4,338,712
12/05/2014 26.26 26.57 25.735 25.85 3,218,048
12/04/2014 26.33 26.98 25.25 26.18 3,604,462
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?