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: 1 Year, From 17-MAY-2012 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
02/15/2013 27.96 27.96 26.9 27.15 3,968,638
02/14/2013 30.48 30.5 28 28.11 4,595,524
02/13/2013 29.56 30.01 29.51 29.79 857,807
02/12/2013 29.44 29.63 29.14 29.43 1,234,051
02/11/2013 29.63 29.63 29.09 29.45 1,063,760
02/08/2013 29.75 30.13 29.56 29.69 1,391,307
02/07/2013 29.76 29.94 29.5601 29.62 1,458,855
02/06/2013 29.64 29.92 29.45 29.77 1,277,538
02/05/2013 29.55 29.935 29.37 29.83 1,427,218
02/04/2013 29.27 29.41 28.981 29.25 1,060,663
02/01/2013 29.69 29.74 29.24 29.55 1,886,240
01/31/2013 29.56 29.8 29.1701 29.5 1,326,934
01/30/2013 29.36 30.03 29.24 29.7 2,334,768
01/29/2013 28.76 29.36 28.71 29.31 794,535
01/28/2013 28.9 29.07 28.47 28.75 1,114,895
01/25/2013 28.74 29.13 28.55 28.89 1,261,018
01/24/2013 28.67 29.12 28.41 28.55 1,066,755
01/23/2013 29.08 29.15 28.54 28.65 1,137,413
01/22/2013 28.6 29.2 28.47 29.14 1,204,106
01/18/2013 28.58 28.64 28.24 28.64 1,064,053
01/17/2013 28.5 28.7 28.26 28.55 1,505,517
01/16/2013 28.5 28.59 28.15 28.41 1,735,173
01/15/2013 27.63 28.1 27.56 28.04 1,899,259
01/14/2013 27.99 28.14 27.6 27.75 1,179,128
01/11/2013 28.28 28.49 27.56 28 2,537,589
01/10/2013 27.59 28.395 27.23 28.19 3,574,339
01/09/2013 27.34 27.53 27.105 27.29 2,928,483
01/08/2013 27.66 27.71 27.24 27.28 2,010,078
01/07/2013 27.74 28.01 27.58 27.72 2,156,348
01/04/2013 27.49 28.195 27.49 28.03 2,443,540
01/03/2013 27.18 27.73 27 27.51 2,693,391
01/02/2013 27.41 27.42 26.52 27.26 2,533,607
12/31/2012 25.7 26.81 25.64 26.78 2,077,350
12/28/2012 26.12 26.29 25.77 25.79 1,249,340
12/27/2012 26.26 26.42 25.84 26.28 1,233,603
12/26/2012 26.72 27.01 26.22 26.27 874,006
12/24/2012 26.8 27.02 26.41 26.56 534,609
12/21/2012 26.76 26.98 26.54 26.97 2,349,203
12/20/2012 26.93 27.17 26.72 27.16 1,629,122
12/19/2012 27.22 27.3 26.645 26.97 1,379,752
12/18/2012 26.51 27.44 26.45 27.15 1,468,086
12/17/2012 25.9 26.64 25.796 26.37 2,332,298
12/14/2012 25.89 25.97 25.49 25.76 1,673,106
12/13/2012 26.46 26.55 25.8 25.87 1,067,824
12/12/2012 26.73 26.985 26.39 26.53 1,748,602
12/11/2012 26.11 26.98 26 26.62 3,192,064
12/10/2012 25.73 26.075 25.32 26.01 2,634,861
12/07/2012 25.13 25.85 25.08 25.79 2,720,563
12/06/2012 25 25.13 24.48 25 1,501,713
12/05/2012 24.35 25.3 24.35 25.17 1,922,536
12/04/2012 24.32 24.56 24.13 24.26 1,571,504
12/03/2012 24.44 25.11 24.37 24.41 1,729,844
11/30/2012 24.2 24.71 24.2 24.34 1,861,935
11/29/2012 24.13 24.45 23.96 24.15 1,286,956
11/28/2012 23.94 24.01 23.56 23.95 1,991,399
11/27/2012 24.05 24.47 23.9 24.11 1,974,879
11/26/2012 24.09 24.45 23.74 24.15 2,236,219
11/23/2012 23.98 24.32 23.87 24.14 814,920
11/21/2012 23.98 24.15 23.74 23.98 1,768,896
11/20/2012 24.38 24.495 23.71 23.88 2,383,127
11/19/2012 24.73 25.13 24.15 24.44 2,722,038
11/16/2012 24.31 24.53 23.83 24.26 2,645,243
11/15/2012 24.36 24.65 24.05 24.27 2,542,430
11/14/2012 24.91 25.06 24.23 24.35 2,461,538
11/13/2012 24.69 25.44 24.56 24.94 1,795,861
11/12/2012 25.36 25.42 24.84 24.99 1,278,048
11/09/2012 25 25.55 24.83 25.19 1,787,827
11/08/2012 25.5 25.56 25.01 25.02 1,805,589
11/07/2012 26.11 26.61 25.21 25.51 3,542,182
11/06/2012 26.67 26.75 26.19 26.45 2,521,543
11/05/2012 26.34 26.81 26.23 26.55 1,459,488
11/02/2012 27.22 27.46 26.2 26.33 2,261,856
11/01/2012 27.01 27.38 26.85 26.95 2,706,539
10/31/2012 27.11 27.6295 26.955 27.12 2,917,852
10/26/2012 27.24 27.33 26.73 27.08 4,132,097
10/25/2012 27.89 28 26.93 27.23 6,848,431
10/24/2012 33.86 34.14 26.97 27.46 21,433,660
10/23/2012 33.25 33.55 32.83 33.32 2,201,888
10/22/2012 34.05 34.3 33.59 33.95 1,889,070
10/19/2012 34.43 34.79 33.96 34.14 1,487,891
10/18/2012 34.33 34.75 34.27 34.64 1,230,888
10/17/2012 33.98 34.7 33.97 34.47 1,537,563
10/16/2012 33.44 34.09 33.33 34.01 2,148,039
10/15/2012 33.06 33.38 32.8 33.28 1,722,146
10/12/2012 33.2 33.64 32.79 33.13 1,702,444
10/11/2012 33.32 33.67 32.95 33.36 2,955,376
10/10/2012 33.2 33.42 32.75 32.95 3,886,177
10/09/2012 30.75 32.95 30.75 32.62 3,915,440
10/08/2012 30.21 30.91 30.09 30.74 1,156,881
10/05/2012 30.51 30.67 30.3313 30.54 1,646,660
10/04/2012 30.36 30.63 29.99 30.36 1,772,646
10/03/2012 31.12 31.12 29.93 30.11 2,345,844
10/02/2012 31.6 31.66 31.1 31.2 1,608,443
10/01/2012 31.6 31.94 31.215 31.38 1,767,319
09/28/2012 31.27 31.53 31.01 31.32 1,569,762
09/27/2012 31.51 31.83 31.36 31.56 2,075,274
09/26/2012 31.82 31.85 31.08 31.28 3,224,908
09/25/2012 32.46 32.73 31.91 31.95 1,935,895
09/24/2012 32.62 32.88 32.26 32.31 1,938,222
09/21/2012 32.85 33.26 32.6 33.05 2,812,506
09/20/2012 33.04 33.13 32.41 32.57 2,896,353
09/19/2012 33.77 34.1579 33.095 33.45 1,844,684
09/18/2012 34.7 34.75 33.86 34.27 1,139,940
09/17/2012 35.15 35.37 34.67 34.89 1,364,509
09/14/2012 34.54 35.65 34.54 35.21 2,612,756
09/13/2012 33.85 34.56 33.26 34.38 1,955,767
09/12/2012 34.18 34.25 33.59 33.75 1,939,590
09/11/2012 33.57 34.165 33.53 33.99 1,617,226
09/10/2012 33.35 33.96 33.3 33.4 1,646,245
09/07/2012 33.2 33.53 33.2 33.34 2,788,415
09/06/2012 32.86 33.47 32.72 33.04 2,347,464
09/05/2012 33.16 33.29 32.33 32.42 1,828,669
09/04/2012 32.73 33.27 32.48 32.99 2,895,062
08/31/2012 31.96 32.83 31.8 32.63 2,733,331
08/30/2012 31.17 31.8 31 31.64 1,508,893
08/29/2012 31.75 31.8 31.44 31.51 773,508
08/28/2012 31.68 31.97 31.455 31.79 1,061,007
08/27/2012 31.86 32.19 31.66 31.79 1,460,141
08/24/2012 31.26 31.83 31.14 31.71 1,311,853
08/23/2012 32.1 32.3 31.26 31.35 935,226
08/22/2012 31.9 32.26 31.675 32.13 1,427,878
08/21/2012 32.44 32.53 31.79 32.01 1,170,634
08/20/2012 32.21 32.54 31.84 32.22 1,287,581
08/17/2012 32.83 32.95 32.09 32.35 1,303,878
08/16/2012 32.3 33.1 32.18 32.96 1,305,207
08/15/2012 31.93 32.44 31.82 32.34 943,093
08/14/2012 32.08 32.24 31.69 31.95 1,208,464
08/13/2012 31.97 32.31 31.45 31.81 1,814,246
08/10/2012 32.09 32.155 31.58 32.11 1,389,457
08/09/2012 31.35 32.62 31.34 32.38 2,164,471
08/08/2012 31.37 31.93 31.06 31.52 1,569,893
08/07/2012 30.52 31.88 30.52 31.67 2,117,177
08/06/2012 30.09 30.71 29.88 30.18 2,056,278
08/03/2012 30.17 30.26 29.69 30.04 2,768,622
08/02/2012 30.16 30.36 28.98 29.37 2,125,016
08/01/2012 30.61 30.86 30.02 30.59 2,194,667
07/31/2012 31.08 31.58 30.52 30.53 2,489,967
07/30/2012 31.19 31.39 30.564 31.03 3,394,909
07/27/2012 30.23 31.52 30.23 31.24 3,381,640
07/26/2012 30.69 31.18 30.28 30.96 2,763,402
07/25/2012 31 31.93 29.25 29.88 3,936,659
07/24/2012 31.68 31.95 30.04 30.47 2,863,233
07/23/2012 31.13 31.56 30.94 31.41 2,343,762
07/20/2012 32.29 32.29 31.75 32.05 2,243,981
07/19/2012 32 32.75 32 32.65 4,001,768
07/18/2012 31.09 31.91 31.09 31.47 2,199,921
07/17/2012 30.44 31.4899 29.99 31.38 2,842,138
07/16/2012 29.75 30.36 29.19 30.32 3,532,541
07/13/2012 29.18 30.24 29.16 30.02 2,912,096
07/12/2012 28.2 29.29 27.95 29.04 3,048,800
07/11/2012 28.28 29.12 28.28 28.66 2,465,851
07/10/2012 29.46 29.64 27.91 28.19 2,110,583
07/09/2012 29.13 29.58 28.79 29.23 2,333,202
07/06/2012 29.33 29.8 28.85 29.25 1,487,259
07/05/2012 29.59 30.36 29.27 30 2,659,802
07/03/2012 29.74 30.44 29.73 29.97 2,481,236
07/02/2012 29.15 29.55 28.46 29.41 4,566,301
06/29/2012 28.43 29.8 28.26 29.31 5,963,502
06/28/2012 25.96 27.56 25.91 27.5 4,962,605
06/27/2012 25.71 26.5 25.38 26.24 4,256,393
06/26/2012 25.82 25.93 25.01 25.47 3,203,664
06/25/2012 25.95 26.07 25.42 25.81 2,687,726
06/22/2012 25.84 26.68 25.59 26.54 3,592,159
06/21/2012 27.15 27.15 25.42 25.52 2,407,591
06/20/2012 27.32 27.87 26.835 27.1 1,999,340
06/19/2012 26.71 27.8489 26.6 27.61 3,361,634
06/18/2012 26.76 26.87 26.21 26.56 2,159,328
06/15/2012 26.72 27.2 26.43 26.97 3,624,786
06/14/2012 26.9 26.9 26.08 26.62 4,859,807
06/13/2012 27.33 27.69 26.61 26.77 3,075,713
06/12/2012 27.75 28.045 27.3 27.6 3,258,901
06/11/2012 29.7 29.7 27.5 27.56 2,449,949
06/08/2012 28.78 29.27 28.23 29.2 2,528,349
06/07/2012 29.85 30.04 28.91 29 2,752,397
06/06/2012 28.91 29.52 28.76 29.19 2,649,042
06/05/2012 28.04 28.8 27.93 28.43 3,066,513
06/04/2012 28.61 28.61 27.56 28.06 2,891,979
06/01/2012 29.07 29.14 28.25 28.33 2,997,579
05/31/2012 30.5 30.59 29.22 29.96 2,650,536
05/30/2012 31.59 31.59 30.33 30.56 1,964,713
05/29/2012 31.34 32.25 31.29 32.14 3,245,689
05/25/2012 29.74 31.08 29.74 31.06 3,578,257
05/24/2012 29.87 30.09 29.19 29.72 2,744,813
05/23/2012 28.91 29.97 28.56 29.88 2,967,131
05/22/2012 28.86 29.76 28.63 29.24 2,863,409
05/21/2012 28.3 29.48 28.28 29.43 1,924,087
05/18/2012 28.58 28.98 28.12 28.24 2,069,710
05/17/2012 29.62 29.75 28.41 28.42 3,581,463
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.