NFX Quote, Trading Chart, Newfield Exploration Company

home / stock / nfx / nfx quote

Stock Information
Company Name: Newfield Exploration Company
Stock Symbol: NFX
Market: NYSE
Menu
NFX NFX Quote NFX Short NFX News NFX Articles NFX Message Board
Get NFX Alerts

News, Short Squeeze, Breakout and More Instantly...
NFX Quote
Last:$17.07
Change Percent:4.40%
Open:$16.58
Previous Close:$17.07
High:$17.13
Low:$16.40
Volume:6,826,699
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
NFX Chart
Last Twenty Trading Days
Date:2019-02-13
Open:$16.58
Close:$17.07
High:$17.13
Low:$16.40
Volume:6,826,699
Date:2019-02-12
Open:$16.66
Close:$16.35
High:$17.20
Low:$16.195
Volume:54,057,175
Date:2019-02-11
Open:$16.12
Close:$16.20
High:$16.62
Low:$15.89
Volume:15,493,620
Date:2019-02-08
Open:$16.64
Close:$16.30
High:$16.86
Low:$16.01
Volume:10,574,612
Date:2019-02-07
Open:$17.75
Close:$16.78
High:$17.86
Low:$16.695
Volume:6,211,055
Date:2019-02-06
Open:$17.98
Close:$17.98
High:$18.32
Low:$17.83
Volume:4,862,663
Date:2019-02-05
Open:$18.70
Close:$18.15
High:$18.755
Low:$18.12
Volume:3,417,801
Date:2019-02-04
Open:$18.07
Close:$18.72
High:$18.72
Low:$17.9387
Volume:4,511,944
Date:2019-02-01
Open:$18.38
Close:$18.28
High:$18.66
Low:$18.115
Volume:6,038,605
Date:2019-01-31
Open:$18.64
Close:$18.28
High:$18.855
Low:$18.125
Volume:6,665,678
Date:2019-01-30
Open:$18.41
Close:$18.57
High:$18.59
Low:$18.165
Volume:6,171,399
Date:2019-01-29
Open:$18.40
Close:$18.18
High:$18.6635
Low:$18.16
Volume:6,727,366
Date:2019-01-28
Open:$18.12
Close:$18.32
High:$18.40
Low:$17.8081
Volume:5,540,171
Date:2019-01-25
Open:$18.46
Close:$18.48
High:$18.81
Low:$18.42
Volume:7,948,880
Date:2019-01-24
Open:$17.85
Close:$18.31
High:$18.38
Low:$17.77
Volume:4,596,190
Date:2019-01-23
Open:$18.05
Close:$17.85
High:$18.12
Low:$17.64
Volume:3,895,219
Date:2019-01-22
Open:$18.24
Close:$17.88
High:$18.32
Low:$17.81
Volume:5,856,890
Date:2019-01-18
Open:$18.59
Close:$18.57
High:$18.74
Low:$18.24
Volume:6,821,148
Date:2019-01-17
Open:$17.93
Close:$18.30
High:$18.53
Low:$17.745
Volume:9,863,797
Date:2019-01-16
Open:$18.04
Close:$18.15
High:$18.29
Low:$17.85
Volume:8,068,051