Price Alert

Newfield Exploration (NFX)

NYSE: NFX · Real-Time Price · USD

17.07

0.00 (0.00%)

At close: Jun 29, 2019, 12:07 AM

NFX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Feb 13, 2019	16.58	17.13	16.40	17.07	17.07	4.40%	6,827,797
Feb 12, 2019	16.66	17.20	16.20	16.35	16.35	0.93%	54,057,375
Feb 11, 2019	16.12	16.62	15.89	16.20	16.20	-0.61%	15,493,820
Feb 8, 2019	16.64	16.86	16.01	16.30	16.30	-2.86%	10,574,912
Feb 7, 2019	17.75	17.86	16.70	16.78	16.78	-6.67%	6,211,211
Feb 6, 2019	17.98	18.32	17.83	17.98	17.98	-0.94%	4,862,863
Feb 5, 2019	18.70	18.76	18.12	18.15	18.15	-3.04%	3,418,301
Feb 4, 2019	18.07	18.72	17.94	18.72	18.72	2.41%	4,512,144
Feb 1, 2019	18.38	18.66	18.11	18.28	18.28	0.00%	6,038,805
Jan 31, 2019	18.64	18.86	18.12	18.28	18.28	-1.56%	6,665,806
Jan 30, 2019	18.41	18.59	18.16	18.57	18.57	2.15%	6,171,599
Jan 29, 2019	18.40	18.66	18.16	18.18	18.18	-0.76%	6,727,530
Jan 28, 2019	18.12	18.40	17.81	18.32	18.32	-0.87%	5,540,371
Jan 25, 2019	18.46	18.81	18.42	18.48	18.48	0.93%	7,949,056
Jan 24, 2019	17.85	18.38	17.77	18.31	18.31	2.58%	4,596,315
Jan 23, 2019	18.05	18.12	17.64	17.85	17.85	-0.17%	3,895,419
Jan 22, 2019	18.24	18.32	17.81	17.88	17.88	-3.72%	5,857,065
Jan 18, 2019	18.59	18.74	18.24	18.57	18.57	1.48%	6,821,348
Jan 17, 2019	17.93	18.53	17.74	18.30	18.30	0.83%	9,863,983
Jan 16, 2019	18.04	18.29	17.85	18.15	18.15	0.50%	8,068,751