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, 2015 8.870 9.080 8.665 8.700 10,107,219 -0.24(-2.68%)
Jul 30, 2015 8.970 9.280 8.850 8.940 6,955,796 -0.11(-1.22%)
Jul 29, 2015 8.620 9.330 8.530 9.050 12,765,079 +0.38(+4.38%)
Jul 28, 2015 8.100 8.770 7.810 8.670 16,145,645 +0.67(+8.38%)
Jul 27, 2015 8.150 8.380 7.960 8.000 10,273,457 -0.33(-3.96%)
Jul 24, 2015 8.900 8.900 8.140 8.330 12,162,035 -0.58(-6.51%)
Jul 23, 2015 9.300 9.445 8.800 8.910 10,492,064 -0.39(-4.19%)
Jul 22, 2015 9.630 9.800 9.170 9.300 11,242,445 -0.45(-4.62%)
Jul 21, 2015 9.640 9.810 9.580 9.750 13,769,141 +0.20(+2.09%)
Jul 20, 2015 9.620 9.650 9.040 9.550 22,220,244 -0.16(-1.65%)
Jul 17, 2015 10.21 10.25 9.620 9.710 55,933,152 -0.63(-6.09%)
Jul 16, 2015 11.05 11.18 10.22 10.34 20,266,352 -0.62(-5.66%)
Jul 15, 2015 11.79 11.79 10.81 10.96 9,386,034 -0.87(-7.35%)
Jul 14, 2015 10.99 11.96 10.93 11.83 17,354,456 +0.71(+6.38%)
Jul 13, 2015 11.31 11.33 10.82 11.12 2,638,680 -0.10(-0.89%)
Jul 10, 2015 11.50 11.61 11.11 11.22 3,432,465 -0.18(-1.58%)
Jul 09, 2015 11.38 11.52 11.15 11.40 4,815,167 +0.23(+2.06%)
Jul 08, 2015 11.36 11.61 11.06 11.17 3,797,306 -0.32(-2.79%)
Jul 07, 2015 10.95 11.55 10.45 11.49 7,161,666 +0.49(+4.45%)
Jul 06, 2015 11.19 11.37 10.94 11.00 4,822,214 -0.55(-4.76%)
Jul 02, 2015 11.79 11.55 11.55 11.55 3,392,300 -0.14(-1.20%)
Jul 01, 2015 12.33 12.39 11.55 11.69 5,389,329 -0.59(-4.80%)
Jun 30, 2015 12.65 12.65 12.17 12.28 4,679,906 -0.15(-1.21%)
Jun 29, 2015 12.83 13.02 12.39 12.43 4,789,637 -0.71(-5.40%)
Jun 26, 2015 13.06 13.23 12.92 13.14 4,509,703 +0.00(+0.00%)
Jun 25, 2015 13.40 13.70 13.09 13.14 3,299,993 -0.23(-1.72%)
Jun 24, 2015 13.29 13.73 13.28 13.37 4,408,225 +0.06(+0.45%)
Jun 23, 2015 13.05 13.40 13.02 13.31 3,943,575 +0.28(+2.15%)
Jun 22, 2015 12.65 13.06 12.51 13.03 2,272,784 +0.43(+3.41%)
Jun 19, 2015 12.71 12.96 12.57 12.60 3,470,543 -0.20(-1.56%)
Jun 18, 2015 12.94 13.07 12.75 12.80 2,307,059 -0.06(-0.47%)
Jun 17, 2015 13.41 13.44 12.85 12.86 2,954,481 -0.35(-2.65%)
Jun 16, 2015 12.94 13.34 12.94 13.21 3,119,132 +0.27(+2.09%)
Jun 15, 2015 12.73 13.05 12.65 12.94 3,384,013 +0.02(+0.15%)
Jun 12, 2015 13.01 13.11 12.77 12.92 4,845,512 -0.22(-1.67%)
Jun 11, 2015 13.43 13.49 12.98 13.14 5,445,297 -0.26(-1.94%)
Jun 10, 2015 13.19 13.41 12.97 13.40 3,853,341 +0.53(+4.12%)
Jun 09, 2015 12.87 13.05 12.78 12.87 3,345,651 +0.18(+1.42%)
Jun 08, 2015 12.75 12.98 12.41 12.69 3,882,989 -0.10(-0.78%)
Jun 05, 2015 12.46 13.15 12.45 12.79 4,386,919 +0.21(+1.67%)
Jun 04, 2015 12.72 12.87 12.57 12.58 2,880,479 -0.45(-3.45%)
Jun 03, 2015 12.97 13.28 12.86 13.03 2,671,380 -0.05(-0.38%)
Jun 02, 2015 12.77 13.25 12.77 13.08 3,525,699 +0.36(+2.83%)
Jun 01, 2015 12.93 12.97 12.62 12.72 3,468,380 -0.17(-1.32%)
May 29, 2015 12.81 13.11 12.79 12.89 3,805,108 +0.09(+0.70%)
May 28, 2015 12.87 12.98 12.68 12.80 3,646,237 -0.19(-1.46%)
May 27, 2015 13.26 13.45 12.87 12.99 4,314,783 -0.36(-2.70%)
May 26, 2015 13.74 13.83 13.27 13.35 2,354,997 -0.62(-4.44%)
May 22, 2015 13.62 13.97 13.97 13.97 3,375,600 +0.14(+1.01%)
May 21, 2015 13.38 13.85 13.28 13.83 4,403,787 +0.51(+3.83%)
May 20, 2015 13.21 13.36 12.88 13.32 2,911,321 +0.18(+1.37%)
May 19, 2015 13.08 13.20 12.86 13.14 3,877,906 -0.03(-0.23%)
May 18, 2015 13.26 13.27 12.95 13.17 3,900,547 -0.17(-1.27%)
May 15, 2015 13.46 13.48 13.14 13.34 4,823,032 -0.24(-1.77%)
May 14, 2015 14.15 14.21 13.57 13.58 3,494,074 -0.52(-3.69%)
May 13, 2015 14.51 14.52 13.99 14.10 4,337,179 -0.29(-2.02%)
May 12, 2015 14.23 14.58 14.14 14.39 3,905,926 +0.16(+1.12%)
May 11, 2015 14.58 14.65 14.16 14.23 5,727,077 -0.32(-2.20%)
May 08, 2015 13.95 14.60 13.69 14.55 5,650,829 +0.76(+5.51%)
May 07, 2015 13.99 14.44 13.62 13.79 10,179,902 -0.17(-1.22%)
May 06, 2015 13.95 14.29 13.65 13.96 11,011,459 +0.68(+5.12%)
May 05, 2015 14.16 14.23 13.26 13.28 5,998,717 -0.65(-4.67%)
May 04, 2015 13.65 13.97 13.56 13.93 6,958,185 +0.28(+2.05%)
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.