Newfield Exploration Company (NFX)

Add to Watchlists Create an Alert
24.24 -0.54  -2.18%   NYSE May 24, 2:09PM BATS Real time Currency in USD

Newfield Exploration Company Price:

24.24 for May 24, 2013
View Full Chart

Newfield Exploration Company Price Chart

    Newfield Exploration Company Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 196   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 23, 2013 24.00 24.88 23.78 24.78 2.646M
    May 22, 2013 24.59 25.73 24.27 24.64 5.672M
    May 21, 2013 24.13 24.85 24.11 24.66 2.399M
    May 20, 2013 23.61 24.26 23.56 24.25 1.996M
    May 17, 2013 23.39 23.70 23.35 23.58 1.899M
    May 16, 2013 23.74 23.86 23.25 23.30 1.875M
    May 15, 2013 23.60 23.79 23.36 23.79 2.296M
    May 14, 2013 23.32 23.80 23.27 23.77 1.631M
    May 13, 2013 23.52 23.64 23.11 23.30 2.346M
    May 10, 2013 22.44 23.68 22.30 23.65 2.356M
    May 9, 2013 22.83 22.96 22.44 22.57 2.624M
    May 8, 2013 23.09 23.35 22.58 22.88 2.776M
    May 7, 2013 22.99 23.36 22.77 23.14 1.987M
    May 6, 2013 22.86 23.11 22.76 22.91 1.524M
    May 3, 2013 22.31 22.97 22.15 22.78 2.606M
    May 2, 2013 21.77 22.27 21.56 22.07 2.924M
    May 1, 2013 21.58 21.93 21.40 21.71 3.503M
    April 30, 2013 22.00 22.00 21.60 21.79 2.848M
    April 29, 2013 22.56 22.59 21.96 22.01 2.515M
    April 26, 2013 22.14 22.54 21.95 22.39 4.943M
    April 25, 2013 21.40 22.61 21.23 21.91 4.069M
    April 24, 2013 20.54 21.85 20.52 21.31 7.804M
    April 23, 2013 20.03 20.26 19.68 19.84 3.228M
    April 22, 2013 20.15 20.30 19.57 19.95 2.899M
    April 19, 2013 20.90 20.95 19.79 20.04 3.417M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    NFX Price Benchmarks

    Companies
    Range Resources Corporation 78.03
    EPL Oil & Gas 30.67
    Denbury Resources 18.71

    NFX Price Range, Past 5 Years

    Minimum 15.62 Nov 20 2008
    Maximum 76.45 Mar 29 2011
    Average 42.84