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 (%)
Dec 31, 2014 11.25 11.63 11.63 11.63 2,844,500 +0.18(+1.57%)
Dec 30, 2014 11.46 11.71 11.33 11.45 2,345,708 -0.12(-1.04%)
Dec 29, 2014 11.77 11.95 11.39 11.57 2,991,130 -0.07(-0.60%)
Dec 26, 2014 11.60 11.98 11.51 11.64 2,895,293 +0.11(+0.95%)
Dec 24, 2014 11.78 11.53 11.53 11.53 1,734,200 -0.40(-3.35%)
Dec 23, 2014 11.83 12.15 11.62 11.93 4,535,063 +0.22(+1.88%)
Dec 22, 2014 12.15 12.15 11.33 11.71 5,616,014 -0.66(-5.34%)
Dec 19, 2014 11.86 12.38 11.43 12.37 7,630,626 +0.51(+4.30%)
Dec 18, 2014 12.36 12.46 11.28 11.86 5,778,423 -0.08(-0.67%)
Dec 17, 2014 10.80 12.21 10.71 11.94 6,171,326 +1.29(+12.11%)
Dec 16, 2014 10.13 11.20 10.01 10.65 7,058,235 +0.38(+3.70%)
Dec 15, 2014 10.94 11.12 10.20 10.27 6,793,649 -0.50(-4.64%)
Dec 12, 2014 10.54 11.14 10.31 10.77 6,988,007 +0.15(+1.41%)
Dec 11, 2014 10.81 11.52 10.59 10.62 8,453,481 -0.11(-1.03%)
Dec 10, 2014 11.72 11.72 10.56 10.73 4,323,312 -0.96(-8.21%)
Dec 09, 2014 10.74 11.81 10.74 11.69 5,952,745 +0.94(+8.74%)
Dec 08, 2014 11.37 11.42 10.59 10.75 8,067,659 -0.90(-7.73%)
Dec 05, 2014 12.01 12.12 11.88 11.65 5,625,082 -0.40(-3.32%)
Dec 04, 2014 12.62 12.77 11.88 12.05 7,289,199 -0.77(-6.01%)
Dec 03, 2014 12.84 13.43 12.62 12.82 6,564,365 +0.02(+0.16%)
Dec 02, 2014 13.00 13.58 12.77 12.80 6,027,398 -0.31(-2.36%)
Dec 01, 2014 13.51 13.74 12.66 13.11 7,089,184 -0.46(-3.39%)
Nov 28, 2014 15.35 15.37 13.50 13.57 3,372,888 -2.40(-15.03%)
Nov 26, 2014 16.00 15.97 15.97 15.97 3,503,100 -0.12(-0.75%)
Nov 25, 2014 16.28 16.46 15.69 16.09 4,735,044 -0.21(-1.29%)
Nov 24, 2014 16.72 16.95 16.08 16.30 3,449,168 -0.50(-2.98%)
Nov 21, 2014 17.10 17.57 16.48 16.80 4,079,237 +0.03(+0.18%)
Nov 20, 2014 16.24 17.15 16.14 16.77 3,998,015 +0.50(+3.07%)
Nov 19, 2014 15.86 16.38 15.55 16.27 3,997,934 +0.71(+4.56%)
Nov 18, 2014 15.47 15.96 15.42 15.56 2,678,133 -0.02(-0.13%)
Nov 17, 2014 16.09 16.09 15.12 15.58 4,100,684 -0.58(-3.59%)
Nov 14, 2014 15.82 16.32 15.49 16.16 6,475,611 +0.35(+2.21%)
Nov 13, 2014 16.50 16.58 15.27 15.81 7,033,742 -0.92(-5.50%)
Nov 12, 2014 17.04 17.52 16.70 16.73 3,907,155 -0.65(-3.74%)
Nov 11, 2014 17.41 17.69 16.76 17.38 4,244,487 -0.22(-1.25%)
Nov 10, 2014 18.36 18.58 17.55 17.60 2,584,982 -0.44(-2.44%)
Nov 07, 2014 17.32 18.40 17.20 18.04 4,873,787 +0.73(+4.22%)
Nov 06, 2014 17.36 17.69 16.87 17.31 4,393,786 -0.27(-1.54%)
Nov 05, 2014 18.13 18.32 17.14 17.58 5,753,342 -0.56(-3.09%)
Nov 04, 2014 18.61 18.77 17.93 18.14 3,678,796 -0.87(-4.58%)
Nov 03, 2014 19.27 20.04 18.85 19.01 2,650,302 -0.11(-0.58%)
Oct 31, 2014 18.76 19.21 17.94 19.12 2,276,680 +0.58(+3.13%)
Oct 30, 2014 19.03 19.14 18.12 18.54 1,252,603 -0.63(-3.29%)
Oct 29, 2014 19.23 19.66 18.80 19.17 1,910,804 +0.13(+0.68%)
Oct 28, 2014 18.29 19.13 18.05 19.04 2,293,651 +0.88(+4.85%)
Oct 27, 2014 18.37 18.53 18.94 18.16 2,256,130 -0.78(-4.12%)
Oct 24, 2014 19.02 19.13 18.45 18.94 1,200,410 -0.22(-1.15%)
Oct 23, 2014 18.51 19.48 18.44 19.16 2,088,566 +0.87(+4.76%)
Oct 22, 2014 19.23 19.52 18.25 18.29 2,842,184 -0.85(-4.44%)
Oct 21, 2014 18.54 19.23 18.52 19.14 3,850,361 +0.84(+4.59%)
Oct 20, 2014 17.57 18.39 17.28 18.30 3,175,446 +0.62(+3.51%)
Oct 17, 2014 18.27 18.98 17.46 17.68 3,543,930 -0.31(-1.72%)
Oct 16, 2014 17.04 18.50 16.99 17.99 6,149,506 +0.49(+2.80%)
Oct 15, 2014 16.21 17.61 16.04 17.50 6,029,446 +0.95(+5.74%)
Oct 14, 2014 17.46 17.89 16.39 16.55 7,650,184 -0.85(-4.89%)
Oct 13, 2014 18.78 19.03 17.35 17.40 4,589,223 -1.45(-7.69%)
Oct 10, 2014 19.58 19.64 18.25 18.85 8,693,224 -0.88(-4.46%)
Oct 09, 2014 21.36 21.38 19.66 19.73 8,816,257 -1.83(-8.49%)
Oct 08, 2014 21.70 21.77 20.62 21.56 6,687,303 -0.27(-1.24%)
Oct 07, 2014 22.47 22.59 21.83 21.83 3,082,689 -0.84(-3.71%)
Oct 06, 2014 22.88 23.16 22.38 22.67 3,272,590 -0.23(-1.00%)
Oct 03, 2014 23.46 23.75 22.89 22.90 3,827,275 -0.45(-1.93%)
Oct 02, 2014 23.09 23.50 22.48 23.35 2,347,429 +0.03(+0.13%)
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.