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 (%)
Nov 29, 2013 18.44 18.83 18.18 18.59 852,266 +0.21(+1.14%)
Nov 27, 2013 18.42 18.48 18.10 18.38 2,888,220 -0.13(-0.70%)
Nov 26, 2013 18.88 19.04 18.40 18.51 2,802,047 -0.40(-2.12%)
Nov 25, 2013 18.93 18.96 18.31 18.91 3,029,134 -0.04(-0.21%)
Nov 22, 2013 18.90 19.07 18.45 18.95 2,014,180 +0.18(+0.96%)
Nov 21, 2013 18.22 18.94 18.20 18.77 2,685,668 +0.59(+3.25%)
Nov 20, 2013 17.88 18.30 17.66 18.18 2,767,095 +0.36(+2.02%)
Nov 19, 2013 17.75 17.96 17.54 17.82 2,258,369 +0.02(+0.11%)
Nov 18, 2013 18.39 18.45 17.69 17.80 3,523,801 -0.60(-3.26%)
Nov 15, 2013 19.05 19.17 18.25 18.40 8,488,194 +0.02(+0.11%)
Nov 14, 2013 18.49 18.57 18.30 18.38 3,149,728 -0.10(-0.54%)
Nov 12, 2013 18.60 18.71 18.33 18.48 2,832,881 -0.18(-0.96%)
Nov 11, 2013 18.82 19.05 18.61 18.66 2,737,939 -0.02(-0.11%)
Nov 08, 2013 18.66 18.92 18.37 18.68 4,574,275 +0.03(+0.16%)
Nov 07, 2013 20.87 20.87 18.03 18.65 8,823,603 -2.78(-12.97%)
Nov 06, 2013 22.16 22.47 21.40 21.43 2,577,840 -0.63(-2.86%)
Nov 05, 2013 22.33 22.51 22.01 22.06 1,867,514 -0.27(-1.21%)
Nov 04, 2013 22.01 22.55 21.95 22.33 2,754,401 +0.42(+1.92%)
Nov 01, 2013 22.20 22.28 21.59 21.91 3,733,141 -0.23(-1.04%)
Oct 31, 2013 22.73 22.83 22.06 22.14 1,951,724 -0.60(-2.64%)
Oct 30, 2013 23.47 23.69 22.49 22.74 2,556,047 -0.71(-3.03%)
Oct 29, 2013 22.66 23.46 22.55 23.45 2,224,784 +0.86(+3.81%)
Oct 28, 2013 22.56 22.65 22.13 22.59 1,794,401 -0.23(-1.01%)
Oct 25, 2013 22.87 23.00 22.30 22.82 1,742,117 -0.02(-0.09%)
Oct 24, 2013 22.16 22.86 22.07 22.84 2,107,233 +0.68(+3.07%)
Oct 23, 2013 22.43 22.51 21.90 22.16 3,214,810 -0.44(-1.95%)
Oct 22, 2013 22.60 23.05 22.25 22.60 2,984,755 +0.08(+0.36%)
Oct 21, 2013 22.55 22.73 22.34 22.52 1,509,155 +0.00(+0.00%)
Oct 18, 2013 22.11 22.52 21.74 22.52 2,470,136 +0.52(+2.36%)
Oct 17, 2013 21.52 22.23 21.52 22.00 3,297,028 +0.40(+1.85%)
Oct 16, 2013 20.99 21.93 20.97 21.60 2,550,722 +0.65(+3.10%)
Oct 15, 2013 20.28 21.19 20.27 20.95 3,058,570 +0.64(+3.15%)
Oct 14, 2013 19.71 20.35 19.63 20.31 1,411,211 +0.53(+2.68%)
Oct 11, 2013 19.26 19.93 19.13 19.78 1,262,864 +0.45(+2.33%)
Oct 10, 2013 19.09 19.33 18.98 19.33 1,445,002 +0.42(+2.22%)
Oct 09, 2013 19.15 19.17 18.80 18.91 1,224,051 -0.22(-1.15%)
Oct 08, 2013 19.61 19.73 19.11 19.13 1,532,473 -0.50(-2.55%)
Oct 07, 2013 19.70 19.97 19.61 19.63 852,917 -0.29(-1.46%)
Oct 04, 2013 19.78 20.00 19.70 19.92 1,245,330 +0.12(+0.61%)
Oct 03, 2013 19.50 19.84 19.33 19.80 1,912,043 +0.26(+1.33%)
Oct 02, 2013 19.33 19.56 19.15 19.54 1,688,868 +0.10(+0.51%)
Oct 01, 2013 19.28 19.56 19.20 19.44 1,747,178 +0.08(+0.41%)
Sep 27, 2013 19.17 19.37 19.08 19.36 1,221,169 +0.10(+0.52%)
Sep 26, 2013 18.97 19.28 18.73 19.26 1,473,102 +0.33(+1.74%)
Sep 25, 2013 18.69 19.02 18.69 18.93 1,731,379 +0.24(+1.28%)
Sep 24, 2013 18.83 18.92 18.63 18.69 2,085,377 -0.30(-1.58%)
Sep 23, 2013 18.99 19.09 18.75 18.99 1,411,827 -0.07(-0.37%)
Sep 20, 2013 19.43 19.43 18.97 19.06 1,552,965 -0.34(-1.75%)
Sep 19, 2013 19.67 19.75 19.37 19.40 893,305 -0.29(-1.47%)
Sep 18, 2013 19.65 19.81 19.24 19.69 1,291,395 +0.08(+0.41%)
Sep 17, 2013 19.68 19.80 19.59 19.61 1,441,888 -0.09(-0.46%)
Sep 16, 2013 19.90 19.81 19.64 19.70 1,548,670 -0.03(-0.15%)
Sep 13, 2013 19.92 19.92 19.64 19.73 1,259,853 -0.14(-0.70%)
Sep 12, 2013 19.48 20.01 19.29 19.87 2,478,087 +0.40(+2.05%)
Sep 11, 2013 18.60 19.49 18.46 19.47 3,237,212 +0.87(+4.68%)
Sep 10, 2013 19.04 19.06 18.49 18.60 1,540,715 -0.38(-2.00%)
Sep 09, 2013 18.77 19.07 18.75 18.98 1,962,556 +0.28(+1.50%)
Sep 06, 2013 18.82 18.85 18.40 18.70 2,091,871 -0.06(-0.32%)
Sep 05, 2013 18.83 18.90 18.65 18.76 1,431,305 -0.09(-0.48%)
Sep 04, 2013 18.84 18.97 18.61 18.85 1,786,902 -0.08(-0.42%)
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.