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 (%)
Jun 29, 2012 16.53 16.69 15.52 16.18 3,218,704 +0.09(+0.56%)
Jun 28, 2012 15.87 16.25 15.73 16.09 2,471,742 +0.06(+0.37%)
Jun 27, 2012 15.00 16.12 15.00 16.03 2,850,725 +1.18(+7.95%)
Jun 26, 2012 14.75 15.04 14.45 14.85 2,859,361 +0.15(+1.02%)
Jun 25, 2012 15.03 15.03 14.23 14.70 2,219,254 -0.54(-3.54%)
Jun 22, 2012 14.91 15.46 14.55 15.24 5,947,793 +0.42(+2.83%)
Jun 21, 2012 14.99 15.13 14.65 14.82 4,427,572 -0.11(-0.74%)
Jun 20, 2012 15.41 15.41 14.48 14.93 3,054,192 -0.47(-3.05%)
Jun 19, 2012 14.97 15.47 14.78 15.40 2,235,324 +0.61(+4.12%)
Jun 18, 2012 14.67 14.85 14.44 14.79 1,675,291 +0.00(+0.00%)
Jun 15, 2012 14.11 14.79 13.91 14.79 2,793,889 +0.82(+5.87%)
Jun 14, 2012 13.38 14.04 13.22 13.97 2,573,215 +0.60(+4.49%)
Jun 13, 2012 14.17 14.18 13.36 13.37 2,118,302 -0.90(-6.31%)
Jun 12, 2012 14.05 14.33 13.78 14.27 1,768,379 +0.41(+2.96%)
Jun 11, 2012 14.18 14.32 13.83 13.86 1,653,790 -0.16(-1.14%)
Jun 08, 2012 14.05 14.12 13.77 14.02 1,621,275 -0.09(-0.64%)
Jun 07, 2012 15.14 15.26 14.04 14.11 3,022,861 -0.70(-4.73%)
Jun 06, 2012 14.53 14.92 14.52 14.81 2,454,087 +0.42(+2.92%)
Jun 05, 2012 14.08 14.46 14.06 14.39 2,619,751 +0.25(+1.77%)
Jun 04, 2012 14.18 14.32 13.81 14.14 2,284,200 +0.04(+0.28%)
Jun 01, 2012 14.39 14.41 13.99 14.10 3,246,989 -0.57(-3.89%)
May 31, 2012 15.08 15.17 14.49 14.67 3,322,969 -0.37(-2.46%)
May 30, 2012 15.66 15.83 15.00 15.04 3,059,186 -1.01(-6.29%)
May 29, 2012 16.08 16.77 15.91 16.05 2,130,573 +0.12(+0.75%)
May 25, 2012 16.01 16.15 15.87 15.93 1,084,451 -0.03(-0.19%)
May 24, 2012 16.60 16.60 15.66 15.96 2,353,031 -0.58(-3.51%)
May 23, 2012 15.71 16.56 15.43 16.54 2,903,876 +0.69(+4.35%)
May 22, 2012 16.05 16.29 15.62 15.85 1,673,514 -0.14(-0.88%)
May 21, 2012 15.48 16.03 15.41 15.99 1,594,579 +0.62(+4.03%)
May 18, 2012 15.86 16.14 15.29 15.37 4,122,702 -0.45(-2.84%)
May 17, 2012 16.19 16.27 15.57 15.82 5,533,165 -0.72(-4.35%)
May 16, 2012 16.64 17.00 16.46 16.54 2,983,541 -0.09(-0.54%)
May 15, 2012 17.20 17.22 16.58 16.63 3,334,955 -0.52(-3.03%)
May 14, 2012 17.20 17.36 17.02 17.15 1,589,141 -0.28(-1.61%)
May 11, 2012 17.42 17.96 17.17 17.43 1,996,374 -0.09(-0.51%)
May 10, 2012 17.73 17.88 17.44 17.52 2,413,784 -0.02(-0.11%)
May 09, 2012 16.77 17.61 16.56 17.54 2,850,057 +0.54(+3.18%)
May 08, 2012 16.74 17.11 16.40 17.00 3,177,010 +0.15(+0.89%)
May 07, 2012 16.56 16.95 16.38 16.85 2,259,378 +0.22(+1.32%)
May 04, 2012 16.52 16.71 16.20 16.63 2,220,471 -0.09(-0.54%)
May 03, 2012 17.00 17.00 16.33 16.72 2,737,337 -0.42(-2.45%)
May 02, 2012 17.55 17.55 17.03 17.14 1,997,798 -0.55(-3.11%)
May 01, 2012 17.57 17.91 17.41 17.69 1,609,610 +0.12(+0.68%)
Apr 30, 2012 17.20 17.63 16.90 17.57 2,318,818 +0.37(+2.15%)
Apr 27, 2012 16.81 17.39 16.75 17.20 3,256,535 +0.34(+2.02%)
Apr 26, 2012 16.02 16.99 16.00 16.86 2,363,139 +0.77(+4.79%)
Apr 25, 2012 15.77 16.10 15.52 16.09 2,148,662 +0.45(+2.88%)
Apr 24, 2012 15.41 15.67 15.19 15.64 1,312,018 +0.21(+1.36%)
Apr 23, 2012 15.28 15.72 15.02 15.43 2,473,206 -0.07(-0.45%)
Apr 20, 2012 15.63 15.89 15.35 15.50 1,637,198 -0.08(-0.51%)
Apr 19, 2012 15.52 15.71 15.30 15.58 1,621,458 +0.04(+0.26%)
Apr 18, 2012 15.97 16.05 15.48 15.54 3,207,929 -0.51(-3.18%)
Apr 17, 2012 15.91 16.29 15.86 16.05 1,392,651 +0.31(+1.97%)
Apr 16, 2012 15.99 16.31 15.68 15.74 3,443,708 -0.21(-1.32%)
Apr 13, 2012 16.25 16.29 15.90 15.95 1,615,753 -0.38(-2.33%)
Apr 12, 2012 16.00 16.54 15.90 16.33 3,141,947 +0.31(+1.94%)
Apr 11, 2012 16.72 16.85 15.98 16.02 2,121,634 -0.51(-3.09%)
Apr 10, 2012 17.00 17.12 16.43 16.53 1,689,327 -0.46(-2.71%)
Apr 09, 2012 17.07 17.07 16.54 16.99 1,825,496 -0.52(-2.97%)
Apr 05, 2012 18.11 18.25 17.03 17.51 3,094,754 -0.71(-3.90%)
Apr 04, 2012 18.35 18.36 18.04 18.22 1,718,628 -0.39(-2.10%)
Apr 03, 2012 18.45 18.90 18.26 18.61 1,985,991 +0.16(+0.87%)
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.