Stock Quote for NYSE, NFX - Newfield Exploration Company

NFX

NEWFIELD EXP COM

11/20/09 17:30

LAST: 41.12	CHANGE: 1.26	OPEN: 42.13	HIGH: 42.13	ASK: 67.93	VOLUME: 2,253,524
LAST: 41.12	CHANGE(%): 2.97	PREV: 42.38	LOW: 40.79	BID: 22.51	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	42.13	42.13	40.79	41.12	2,252,500
11/19/09	43.58	43.79	42.14	42.38	1,219,900
11/18/09	44.09	44.46	43.39	43.95	1,789,500
11/17/09	45.23	45.93	43.63	43.95	2,182,000
11/16/09	44.79	45.79	44.79	45.36	1,326,700
11/13/09	43.88	44.41	43.28	44.18	1,334,400
11/12/09	45.75	45.90	43.47	43.80	1,584,900
11/11/09	46.24	46.67	45.77	46.07	1,675,200
11/10/09	44.55	45.76	44.55	45.63	1,922,400
11/09/09	43.42	45.11	43.42	45.09	1,510,500
11/06/09	42.80	43.65	42.41	42.87	1,240,900
11/05/09	42.45	43.44	41.61	43.44	1,968,000
11/04/09	43.92	44.35	41.99	42.14	3,271,400
11/03/09	41.22	43.79	40.81	43.36	2,329,200
11/02/09	41.72	42.72	40.91	41.85	2,029,500
10/30/09	43.47	43.47	40.14	41.02	2,160,800
10/29/09	42.55	44.39	42.55	43.63	1,947,300
10/28/09	44.85	44.92	41.87	42.02	2,460,100
10/27/09	45.54	46.30	44.76	45.30	1,652,800
10/26/09	46.53	47.76	44.77	45.25	1,339,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist