NEWFIELD EXPL Historical Stock Price

Below is the stock price history for Newfield Expl NFX. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Newfield Expl stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Newfield Expl Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-24	24.48	24.51	23.95	24.36	153,903
2013-05-23	24.04	24.88	23.81	24.78	262,810
2013-05-22	24.66	25.73	24.28	24.64	370,796
2013-05-21	24.13	24.845	24.11	24.665	288,540
2013-05-20	23.59	24.26	23.56	24.24	268,057
2013-05-17	23.37	23.70	23.35	23.585	186,602
2013-05-16	23.69	23.86	23.255	23.305	222,434
2013-05-15	23.545	23.79	23.36	23.78	265,476
2013-05-14	23.53	23.79	23.29	23.785	165,298
2013-05-13	23.55	23.60	23.11	23.32	278,620
2013-05-10	22.44	23.68	22.30	23.65	228,674
2013-05-09	22.85	22.95	22.45	22.56	234,185
2013-05-08	23.06	23.34	22.59	22.88	222,549
2013-05-07	22.97	23.36	22.77	23.13	207,941
2013-05-06	22.89	23.10	22.77	22.895	90,888
2013-05-03	22.31	22.97	22.20	22.77	201,911
2013-05-02	21.85	22.27	21.59	22.07	287,115
2013-05-01	21.60	21.92	21.41	21.69	407,021
2013-04-30	21.96	22.00	21.60	21.755	230,382
2013-04-29	22.57	22.58	21.96	22.00	254,511
2013-04-25	21.36	22.60	21.24	21.90	445,605
2013-04-24	20.94	21.77	20.94	21.30	636,677
2013-04-23	19.95	20.25	19.69	19.84	189,145
2013-04-22	20.125	20.29	19.58	19.96	229,884
2013-04-19	20.91	20.93	19.80	20.045	253,690
2013-04-18	20.41	20.91	20.06	20.795	281,411
2013-04-17	19.83	20.52	19.81	20.415	387,633
2013-04-16	20.40	20.59	19.88	20.08	323,596
2013-04-15	21.38	21.38	20.14	20.19	234,042
2013-04-12	22.38	22.40	21.44	21.685	170,010

» More Newfield Expl Stock Price History