Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wpx Energy Inc (NY: WPX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.64 16.72 16.43 16.59 1,387,841 -0.14(-0.84%)
Sep 27, 2012 16.45 16.99 16.42 16.73 2,211,579 +0.43(+2.64%)
Sep 26, 2012 16.38 16.43 16.14 16.30 1,292,781 -0.12(-0.73%)
Sep 25, 2012 16.85 16.90 16.41 16.42 1,161,654 -0.32(-1.91%)
Sep 24, 2012 16.90 17.00 16.60 16.74 1,384,820 -0.43(-2.50%)
Sep 21, 2012 17.13 17.25 17.01 17.17 1,639,296 +0.17(+1.00%)
Sep 20, 2012 16.94 17.09 16.65 17.00 1,508,715 -0.01(-0.06%)
Sep 19, 2012 16.62 17.11 16.52 17.01 2,416,516 +0.36(+2.16%)
Sep 18, 2012 17.34 17.34 16.40 16.65 2,180,370 -0.78(-4.48%)
Sep 17, 2012 17.37 17.73 17.28 17.43 1,643,801 -0.05(-0.29%)
Sep 14, 2012 17.16 17.54 17.12 17.48 3,438,545 +0.41(+2.40%)
Sep 13, 2012 16.86 17.47 16.70 17.07 3,681,129 +0.21(+1.25%)
Sep 12, 2012 16.66 17.00 16.60 16.86 3,732,945 +0.26(+1.57%)
Sep 11, 2012 16.27 16.65 16.27 16.60 2,016,581 +0.43(+2.66%)
Sep 10, 2012 16.37 16.71 16.13 16.17 1,452,171 -0.28(-1.70%)
Sep 07, 2012 16.34 16.73 16.25 16.45 1,761,861 +0.09(+0.55%)
Sep 06, 2012 15.95 16.48 15.86 16.36 3,091,034 +0.55(+3.48%)
Sep 05, 2012 15.83 15.94 15.63 15.81 1,926,651 -0.04(-0.25%)
Sep 04, 2012 15.78 16.14 15.50 15.85 3,582,594 +0.25(+1.60%)
Aug 31, 2012 15.48 15.92 15.43 15.60 2,216,131 +0.24(+1.56%)
Aug 30, 2012 15.64 15.69 15.17 15.36 1,792,154 -0.13(-0.84%)
Aug 29, 2012 15.27 15.65 15.24 15.49 1,688,248 +0.50(+3.34%)
Aug 27, 2012 14.92 15.25 14.62 14.99 1,850,144 +0.17(+1.15%)
Aug 24, 2012 14.28 14.96 14.22 14.82 1,964,098 +0.48(+3.35%)
Aug 23, 2012 14.50 14.58 14.15 14.34 2,389,359 -0.21(-1.44%)
Aug 22, 2012 14.64 14.66 14.25 14.55 2,118,404 -0.15(-1.02%)
Aug 21, 2012 14.61 14.80 14.56 14.70 1,598,305 +0.12(+0.82%)
Aug 20, 2012 14.64 14.70 14.45 14.58 802,372 -0.12(-0.82%)
Aug 17, 2012 14.66 14.99 14.55 14.70 1,413,962 +0.11(+0.75%)
Aug 16, 2012 14.55 14.87 14.40 14.59 2,316,750 +0.01(+0.07%)
Aug 15, 2012 14.90 14.99 14.51 14.58 2,472,643 -0.37(-2.47%)
Aug 14, 2012 14.92 15.18 14.83 14.95 1,695,346 +0.05(+0.34%)
Aug 13, 2012 15.46 15.46 14.79 14.90 944,007 -0.53(-3.43%)
Aug 10, 2012 15.52 15.52 15.15 15.43 1,338,959 -0.18(-1.15%)
Aug 09, 2012 15.17 15.74 15.01 15.61 1,853,885 +0.44(+2.90%)
Aug 08, 2012 15.32 15.52 15.08 15.17 1,108,651 -0.15(-0.98%)
Aug 07, 2012 15.26 15.72 15.26 15.32 2,173,739 +0.15(+0.99%)
Aug 06, 2012 15.13 15.40 15.05 15.17 1,599,034 +0.11(+0.73%)
Aug 03, 2012 15.03 15.19 14.73 15.06 2,022,442 +0.34(+2.31%)
Aug 02, 2012 15.57 15.61 14.31 14.72 2,842,667 -1.21(-7.60%)
Aug 01, 2012 15.97 16.13 15.56 15.93 2,936,565 -0.02(-0.13%)
Jul 31, 2012 16.01 16.22 15.80 15.95 2,174,663 -0.14(-0.87%)
Jul 30, 2012 15.17 16.14 15.17 16.09 2,167,308 +0.94(+6.20%)
Jul 27, 2012 15.19 15.28 15.03 15.15 2,698,427 +0.10(+0.66%)
Jul 26, 2012 15.08 15.11 14.78 15.05 1,868,592 +0.29(+1.96%)
Jul 25, 2012 14.86 14.96 14.53 14.76 1,839,646 +0.00(+0.00%)
Jul 24, 2012 15.14 15.20 14.63 14.76 2,070,547 -0.33(-2.19%)
Jul 23, 2012 15.12 15.22 14.86 15.09 1,799,834 -0.45(-2.90%)
Jul 20, 2012 15.08 15.55 14.91 15.54 2,649,605 +0.26(+1.70%)
Jul 19, 2012 14.88 15.36 14.79 15.28 2,531,669 +0.49(+3.31%)
Jul 18, 2012 14.70 15.12 14.56 14.79 3,207,056 +0.01(+0.07%)
Jul 17, 2012 14.73 14.84 14.28 14.78 2,919,237 +0.14(+0.96%)
Jul 16, 2012 14.92 15.03 14.52 14.64 1,866,189 -0.33(-2.20%)
Jul 13, 2012 14.61 15.00 14.51 14.97 3,061,072 +0.47(+3.24%)
Jul 12, 2012 14.55 14.66 14.15 14.50 2,469,138 -0.23(-1.56%)
Jul 11, 2012 14.33 14.82 14.21 14.73 3,364,548 +0.45(+3.15%)
Jul 10, 2012 15.10 15.23 14.26 14.28 3,277,595 -0.73(-4.86%)
Jul 09, 2012 15.51 15.51 14.97 15.01 2,577,425 -0.63(-4.03%)
Jul 06, 2012 15.16 15.92 15.10 15.64 2,860,926 +0.36(+2.36%)
Jul 05, 2012 15.60 15.69 15.27 15.28 1,237,102 -0.41(-2.61%)
Jul 03, 2012 15.99 16.02 15.55 15.69 2,494,628 -0.21(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.