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 (%)
Jul 31, 2013 19.13 19.42 19.06 19.21 2,813,617 +0.15(+0.79%)
Jul 30, 2013 19.12 19.15 18.88 19.06 1,891,888 -0.01(-0.05%)
Jul 29, 2013 19.40 19.41 18.96 19.07 2,253,152 -0.45(-2.31%)
Jul 26, 2013 19.52 19.63 19.35 19.52 1,544,241 -0.13(-0.66%)
Jul 25, 2013 19.34 19.95 19.34 19.65 1,903,027 +0.31(+1.60%)
Jul 24, 2013 19.61 19.61 19.20 19.34 1,529,730 -0.23(-1.18%)
Jul 23, 2013 19.84 19.91 19.52 19.57 3,266,810 -0.27(-1.36%)
Jul 22, 2013 19.95 20.25 19.78 19.84 1,627,157 -0.41(-2.02%)
Jul 19, 2013 20.36 20.36 20.04 20.25 1,731,470 -0.05(-0.25%)
Jul 18, 2013 19.97 20.36 19.95 20.30 2,127,400 +0.33(+1.65%)
Jul 17, 2013 19.87 20.05 19.79 19.97 1,716,827 +0.12(+0.60%)
Jul 16, 2013 19.78 19.88 19.54 19.85 1,919,984 +0.04(+0.20%)
Jul 15, 2013 19.76 19.94 19.56 19.81 1,601,158 -0.04(-0.20%)
Jul 12, 2013 19.77 19.93 19.48 19.85 2,230,223 +0.06(+0.30%)
Jul 11, 2013 19.80 19.88 19.46 19.79 1,751,518 +0.28(+1.44%)
Jul 10, 2013 19.12 19.71 19.12 19.51 1,187,073 +0.40(+2.09%)
Jul 09, 2013 19.26 19.26 19.07 19.11 2,368,304 -0.04(-0.21%)
Jul 08, 2013 19.05 19.46 19.04 19.15 2,396,417 +0.21(+1.11%)
Jul 05, 2013 19.07 19.16 18.79 18.94 1,314,193 +0.07(+0.37%)
Jul 03, 2013 18.83 18.98 18.59 18.87 1,550,491 +0.04(+0.21%)
Jul 02, 2013 18.95 19.09 18.75 18.83 2,099,471 -0.10(-0.53%)
Jul 01, 2013 19.08 19.26 18.89 18.93 2,369,444 -0.01(-0.05%)
Jun 28, 2013 19.21 19.29 18.92 18.94 3,464,538 -0.64(-3.27%)
Jun 26, 2013 19.40 19.62 19.34 19.58 2,047,683 +0.34(+1.77%)
Jun 25, 2013 19.50 19.56 19.02 19.24 1,978,067 +0.03(+0.16%)
Jun 24, 2013 18.90 19.73 18.76 19.21 3,125,757 +0.09(+0.47%)
Jun 21, 2013 18.99 19.31 18.80 19.12 2,991,252 +0.32(+1.70%)
Jun 20, 2013 19.69 19.69 18.74 18.80 3,142,804 -1.12(-5.62%)
Jun 19, 2013 20.30 20.47 19.89 19.92 2,735,922 -0.43(-2.11%)
Jun 18, 2013 19.73 20.41 19.70 20.35 1,678,597 +0.62(+3.14%)
Jun 17, 2013 19.13 19.73 19.10 19.73 1,434,878 +0.73(+3.84%)
Jun 14, 2013 19.24 19.30 18.87 19.00 2,178,457 -0.22(-1.14%)
Jun 13, 2013 18.85 19.30 18.77 19.22 1,796,978 +0.31(+1.64%)
Jun 12, 2013 19.49 19.49 18.67 18.91 1,993,230 +0.11(+0.59%)
Jun 11, 2013 19.09 19.26 18.74 18.80 1,803,306 -0.50(-2.59%)
Jun 10, 2013 19.40 19.45 19.13 19.30 1,499,496 +0.00(+0.00%)
Jun 07, 2013 19.02 19.39 18.91 19.30 1,765,131 +0.42(+2.22%)
Jun 06, 2013 19.25 19.55 18.57 18.88 4,534,530 -0.33(-1.72%)
Jun 05, 2013 20.00 20.09 19.18 19.21 3,571,224 -0.78(-3.90%)
Jun 04, 2013 19.70 20.07 19.70 19.99 2,203,686 +0.23(+1.16%)
Jun 03, 2013 19.37 20.29 19.35 19.76 2,536,289 +0.50(+2.60%)
May 31, 2013 19.71 19.74 19.24 19.26 2,748,814 -0.45(-2.28%)
May 30, 2013 19.80 19.91 19.51 19.71 1,842,393 -0.02(-0.10%)
May 29, 2013 19.90 19.97 19.36 19.73 2,594,139 -0.21(-1.05%)
May 28, 2013 20.31 20.56 19.62 19.94 3,056,001 +0.00(+0.00%)
May 24, 2013 19.85 20.01 19.60 19.94 1,657,635 -0.06(-0.30%)
May 23, 2013 19.45 20.09 18.87 20.00 3,364,884 +0.30(+1.52%)
May 22, 2013 20.64 21.11 19.66 19.70 6,345,281 -0.45(-2.23%)
May 21, 2013 19.89 20.47 19.88 20.15 4,372,351 +0.39(+1.97%)
May 20, 2013 18.84 19.84 18.80 19.76 4,754,786 +1.30(+7.04%)
May 17, 2013 18.21 18.47 18.12 18.46 3,383,599 +0.38(+2.10%)
May 16, 2013 18.24 18.28 18.01 18.08 2,048,775 -0.16(-0.88%)
May 15, 2013 18.12 18.25 17.89 18.24 3,202,383 +0.72(+4.11%)
May 13, 2013 17.06 17.57 17.06 17.52 1,819,308 +0.40(+2.34%)
May 10, 2013 16.69 17.25 16.57 17.12 2,036,674 +0.42(+2.51%)
May 09, 2013 16.67 16.93 16.50 16.70 1,879,816 -0.01(-0.06%)
May 08, 2013 16.62 16.84 16.50 16.71 1,388,817 +0.10(+0.60%)
May 07, 2013 16.44 16.91 16.26 16.61 3,421,787 +0.22(+1.34%)
May 06, 2013 16.55 16.57 16.27 16.39 1,654,364 -0.18(-1.09%)
May 03, 2013 15.89 16.78 15.77 16.57 2,847,744 +0.80(+5.07%)
May 02, 2013 15.33 16.20 15.14 15.77 4,775,119 +0.42(+2.74%)
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.