Home > Quotes > NFX > Historical Prices

Historical Stock Prices

NFX 
$23.58
*  
0.28
  negative  
1.2%
Get NFX Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 23.39 23.7 23.35 23.58 1,908,789
05/16/2013 23.74 23.865 23.25 23.3 1,913,409
05/15/2013 23.6 23.79 23.36 23.79 2,298,266
05/14/2013 23.32 23.795 23.27 23.77 1,644,093
05/13/2013 23.52 23.6399 23.11 23.3 2,347,675
05/10/2013 22.44 23.68 22.3 23.65 2,368,191
05/09/2013 22.83 22.96 22.44 22.57 2,628,515
05/08/2013 23.09 23.35 22.58 22.88 2,782,443
05/07/2013 22.99 23.36 22.77 23.14 1,989,919
05/06/2013 22.86 23.11 22.765 22.91 1,524,995
05/03/2013 22.31 22.97 22.151 22.78 2,609,389
05/02/2013 21.77 22.27 21.56 22.07 2,925,621
05/01/2013 21.58 21.93 21.4 21.71 3,503,857
04/30/2013 22 22.005 21.6 21.79 2,854,263
04/29/2013 22.56 22.59 21.96 22.01 2,517,519
04/26/2013 22.14 22.54 21.95 22.39 4,945,835
04/25/2013 21.4 22.61 21.23 21.91 4,069,622
04/24/2013 20.54 21.85 20.52 21.31 7,814,955
04/23/2013 20.03 20.26 19.68 19.84 3,230,624
04/22/2013 20.15 20.3 19.57 19.95 2,905,203
04/19/2013 20.9 20.95 19.79 20.04 3,422,903
04/18/2013 20.44 20.92 20.05 20.79 3,176,175
04/17/2013 19.82 20.525 19.78 20.43 6,521,792
04/16/2013 20.4 20.6465 19.87 20.09 3,431,902
04/15/2013 21.39 21.485 20.14 20.17 3,163,533
04/12/2013 22.45 22.46 21.44 21.7 2,295,117
04/11/2013 22.66 23 22.39 22.63 1,725,904
04/10/2013 22.8 22.87 22.25 22.66 1,678,005
04/09/2013 22.37 22.89 22.1 22.72 1,901,703
04/08/2013 22.15 22.55 22.04 22.37 1,814,264
04/05/2013 21.1 22.21 21.06 22.14 3,353,932
04/04/2013 21.94 21.94 21.36 21.47 2,963,427
04/03/2013 23.3 23.3 21.98 21.99 5,395,354
04/02/2013 22.2 22.21 21.95 22.1 2,637,303
04/01/2013 22.61 22.61 21.6 21.93 2,470,233
03/28/2013 22.3 22.539 22.16 22.42 2,044,649
03/27/2013 22.49 22.58 22.21 22.38 1,402,385
03/26/2013 22.71 22.89 22.51 22.64 1,746,296
03/25/2013 22.9 23.18 22.49 22.55 1,591,747
03/22/2013 23.01 23.36 22.72 22.86 1,755,906
03/21/2013 23.19 23.5899 22.89 22.96 1,776,649
03/20/2013 23.59 23.68 23.16 23.38 1,222,449
03/19/2013 23.64 23.86 23.035 23.39 2,053,481
03/18/2013 23.75 24.23 23.47 23.59 1,782,974
03/15/2013 24.07 24.72 23.98 24.11 3,803,452
03/14/2013 23.96 24.32 23.87 24.17 1,677,840
03/13/2013 23.58 23.9899 23.49 23.84 1,778,623
03/12/2013 23.93 24.03 23.47 23.53 2,181,413
03/11/2013 23.63 24.04 23.29 23.87 1,558,763
03/08/2013 23.5 23.76 23.21 23.72 1,585,925
03/07/2013 23.19 23.49 22.84 23.33 2,201,990
03/06/2013 22.9 23.29 22.6 23.15 2,068,915
03/05/2013 22.67 22.83 22.505 22.73 2,123,103
03/04/2013 23.04 23.16 22.14 22.49 4,173,451
03/01/2013 22.97 23.37 22.75 23.06 3,832,571
02/28/2013 23.23 23.46 23.09 23.12 3,377,020
02/27/2013 23.45 23.63 23.1799 23.24 2,567,195
02/26/2013 23.94 23.98 22.95 23.54 4,870,971
02/25/2013 25.1 25.28 23.77 23.79 3,162,496
02/22/2013 24.62 24.99 24.45 24.92 2,982,566
02/21/2013 24.66 24.705 23.86 24.43 3,376,584
02/20/2013 27.2 27.21 24.63 24.75 6,528,499
02/19/2013 27.22 27.65 26.9 27.3 2,395,550
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.