Historical Prices for NYSE, NFX - Newfield Exploration Company

NFX

Newfield Exp Com

03/18/10 10:31

LAST: 53.18	CHANGE: 1.04	OPEN: 54.33	HIGH: 54.72	ASK: 67.93	VOLUME: 319,904
LAST: 53.18	CHANGE(%): 1.92	PREV: 54.22	LOW: 53.18	BID: 22.51	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/18/10	54.33	54.72	53.18	53.18	319,904
03/17/10	54.69	55.00	54.06	54.22	1,305,500
03/16/10	53.93	54.30	53.40	54.25	1,153,700
03/15/10	54.48	54.56	52.54	53.64	1,343,200
03/12/10	54.96	55.20	54.35	54.81	1,901,700
03/11/10	53.78	55.00	53.78	54.86	2,165,700
03/10/10	52.31	54.32	52.28	54.31	2,867,800
03/09/10	52.29	53.11	52.25	52.57	1,398,900
03/08/10	53.01	53.33	52.49	52.66	1,302,100
03/05/10	52.93	53.15	52.69	52.84	1,088,800
03/04/10	53.77	54.26	52.25	52.40	2,210,100
03/03/10	53.16	54.00	53.16	53.65	2,070,000
03/02/10	52.08	53.23	52.06	52.93	2,539,300
03/01/10	51.47	52.73	51.27	52.14	3,300,700
02/26/10	49.56	51.14	49.56	51.07	1,866,800
02/25/10	48.19	50.34	47.88	50.15	2,639,300
02/24/10	48.03	49.56	48.03	49.18	2,150,300
02/23/10	49.10	49.43	47.68	48.00	3,129,000
02/22/10	50.94	51.17	48.81	49.34	1,681,800
02/19/10	50.47	50.97	49.62	50.62	1,760,400

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