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 30, 2015 8.360 8.630 8.300 8.580 6,961,220 +0.28(+3.37%)
Nov 27, 2015 8.570 8.570 8.205 8.300 3,217,087 -0.45(-5.14%)
Nov 25, 2015 8.750 8.750 8.750 8.750 5,845,800 -0.15(-1.69%)
Nov 24, 2015 8.800 9.160 8.750 8.900 8,667,822 +0.20(+2.30%)
Nov 23, 2015 8.620 8.795 8.330 8.700 7,539,732 +0.23(+2.72%)
Nov 20, 2015 8.750 8.890 8.400 8.470 6,481,075 -0.29(-3.31%)
Nov 19, 2015 8.700 8.950 8.370 8.760 6,228,755 -0.10(-1.13%)
Nov 18, 2015 8.630 8.980 8.360 8.860 12,076,564 +0.33(+3.87%)
Nov 17, 2015 8.550 8.920 8.325 8.530 8,054,070 -0.15(-1.73%)
Nov 16, 2015 8.430 8.730 8.170 8.680 6,168,930 +0.22(+2.60%)
Nov 13, 2015 8.240 8.530 8.040 8.460 8,236,677 +0.18(+2.17%)
Nov 12, 2015 8.100 8.660 8.100 8.280 9,288,201 -0.20(-2.36%)
Nov 11, 2015 8.590 8.750 8.230 8.480 8,699,812 -0.12(-1.40%)
Nov 10, 2015 8.610 9.000 8.475 8.600 9,652,188 -0.03(-0.35%)
Nov 09, 2015 8.700 8.930 8.295 8.630 9,314,444 -0.06(-0.69%)
Nov 06, 2015 8.250 8.990 8.250 8.690 16,478,380 +0.25(+2.96%)
Nov 05, 2015 7.580 8.660 7.500 8.440 16,374,175 +1.03(+13.90%)
Nov 04, 2015 7.410 7.650 7.220 7.410 9,128,878 -0.02(-0.27%)
Nov 03, 2015 7.230 7.630 7.160 7.430 7,775,936 +0.30(+4.21%)
Nov 02, 2015 6.630 7.260 6.550 7.130 8,780,316 +0.27(+3.94%)
Oct 30, 2015 6.700 6.930 6.330 6.860 6,010,863 +0.26(+3.94%)
Oct 29, 2015 6.520 7.080 6.500 6.600 7,167,875 +0.04(+0.61%)
Oct 28, 2015 6.510 6.970 6.410 6.560 7,936,173 +0.07(+1.08%)
Oct 27, 2015 6.680 6.700 6.380 6.490 7,324,500 -0.37(-5.39%)
Oct 26, 2015 7.270 7.300 6.860 6.860 6,112,289 -0.50(-6.79%)
Oct 23, 2015 7.360 7.580 7.100 7.360 6,759,917 -0.06(-0.81%)
Oct 22, 2015 7.650 7.950 7.160 7.420 8,288,062 -0.17(-2.24%)
Oct 21, 2015 8.070 8.080 7.560 7.590 7,267,316 -0.59(-7.21%)
Oct 20, 2015 8.070 8.470 7.920 8.180 6,642,895 +0.08(+0.99%)
Oct 19, 2015 8.550 8.710 8.000 8.100 5,676,340 -0.59(-6.79%)
Oct 16, 2015 8.630 8.720 8.320 8.690 5,759,304 +0.10(+1.16%)
Oct 15, 2015 8.490 8.650 8.010 8.590 8,047,295 -0.01(-0.12%)
Oct 14, 2015 8.500 8.695 8.170 8.600 6,623,939 +0.26(+3.12%)
Oct 13, 2015 8.330 8.700 8.140 8.340 6,804,125 -0.13(-1.53%)
Oct 12, 2015 8.900 8.900 8.210 8.470 5,211,916 -0.42(-4.72%)
Oct 09, 2015 9.070 9.120 8.520 8.890 9,705,433 -0.11(-1.22%)
Oct 08, 2015 8.620 9.200 8.360 9.000 8,998,463 +0.34(+3.93%)
Oct 07, 2015 8.630 8.970 8.035 8.660 13,473,710 +0.29(+3.46%)
Oct 06, 2015 7.910 8.540 7.870 8.370 9,398,662 +0.52(+6.62%)
Oct 05, 2015 7.490 7.970 7.440 7.850 8,522,165 +0.49(+6.66%)
Oct 02, 2015 6.650 7.390 6.600 7.360 6,338,950 +0.63(+9.36%)
Oct 01, 2015 6.770 7.000 6.565 6.730 7,761,378 +0.11(+1.66%)
Sep 30, 2015 6.440 6.660 6.250 6.620 6,761,948 +0.28(+4.42%)
Sep 29, 2015 6.340 6.490 6.230 6.340 5,075,431 +0.03(+0.48%)
Sep 28, 2015 6.590 6.700 6.290 6.310 7,152,526 -0.42(-6.24%)
Sep 25, 2015 7.010 7.050 6.640 6.730 7,440,244 -0.20(-2.89%)
Sep 24, 2015 7.080 7.100 6.700 6.930 11,833,065 -0.26(-3.62%)
Sep 23, 2015 7.650 7.735 7.120 7.190 7,116,769 -0.40(-5.27%)
Sep 22, 2015 7.480 7.910 7.340 7.590 10,276,681 -0.18(-2.32%)
Sep 21, 2015 7.820 8.035 7.435 7.770 8,346,155 +0.03(+0.39%)
Sep 18, 2015 8.000 8.030 7.620 7.740 12,466,431 -0.52(-6.30%)
Sep 17, 2015 8.130 8.520 8.050 8.260 9,748,806 +0.09(+1.10%)
Sep 16, 2015 7.500 8.230 7.500 8.170 11,902,045 +0.80(+10.85%)
Sep 15, 2015 7.500 7.685 7.265 7.370 10,269,707 -0.10(-1.34%)
Sep 14, 2015 7.580 7.580 7.250 7.470 7,048,611 -0.17(-2.23%)
Sep 11, 2015 7.650 7.860 7.245 7.640 10,374,430 -0.26(-3.29%)
Sep 10, 2015 7.460 7.910 7.245 7.900 10,333,675 +0.44(+5.90%)
Sep 09, 2015 7.630 8.090 7.420 7.460 9,442,224 -0.12(-1.58%)
Sep 08, 2015 7.380 7.590 7.140 7.580 8,361,487 +0.31(+4.26%)
Sep 04, 2015 7.450 7.270 7.270 7.270 15,531,900 -0.39(-5.09%)
Sep 03, 2015 7.440 7.875 7.330 7.660 14,649,615 +0.27(+3.65%)
Sep 02, 2015 7.170 7.420 6.750 7.390 10,512,328 +0.37(+5.27%)
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.