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 30, 2014 23.14 23.92 23.03 23.91 2,538,601 +0.83(+3.60%)
Jun 27, 2014 22.91 23.20 22.88 23.08 2,131,831 +0.09(+0.39%)
Jun 26, 2014 23.15 23.15 22.88 22.99 1,610,831 -0.15(-0.65%)
Jun 25, 2014 22.97 23.48 22.92 23.14 3,498,142 +0.13(+0.56%)
Jun 24, 2014 23.72 23.79 22.95 23.01 2,520,704 -0.70(-2.95%)
Jun 23, 2014 24.05 24.35 23.67 23.71 1,659,574 -0.34(-1.41%)
Jun 20, 2014 23.72 24.14 23.62 24.05 2,816,500 +0.28(+1.18%)
Jun 19, 2014 22.90 23.82 22.75 23.77 3,978,417 +0.94(+4.12%)
Jun 18, 2014 22.62 22.99 22.51 22.83 2,008,453 +0.21(+0.93%)
Jun 17, 2014 22.42 22.88 22.32 22.62 2,764,750 +0.14(+0.62%)
Jun 16, 2014 22.79 22.83 22.38 22.48 2,959,107 -0.29(-1.27%)
Jun 13, 2014 22.37 22.90 22.21 22.77 2,860,500 +0.42(+1.88%)
Jun 12, 2014 21.85 22.41 21.78 22.35 3,321,428 +0.54(+2.48%)
Jun 11, 2014 21.51 21.87 21.37 21.81 3,038,586 +0.35(+1.63%)
Jun 10, 2014 21.55 21.65 21.35 21.46 2,771,534 -0.15(-0.69%)
Jun 06, 2014 21.72 21.91 21.46 21.61 2,236,856 -0.02(-0.09%)
Jun 05, 2014 21.14 21.71 21.06 21.63 2,698,300 +0.48(+2.27%)
Jun 04, 2014 20.90 21.22 20.82 21.15 2,643,808 +0.19(+0.91%)
Jun 03, 2014 20.92 21.29 20.89 20.96 2,571,486 +0.00(+0.00%)
Jun 02, 2014 21.20 21.48 20.88 20.96 2,368,806 -0.22(-1.04%)
May 30, 2014 21.28 21.49 21.06 21.18 3,081,521 -0.14(-0.66%)
May 29, 2014 21.55 21.57 21.16 21.32 2,591,745 -0.10(-0.47%)
May 28, 2014 21.05 21.51 20.88 21.42 2,070,777 +0.35(+1.66%)
May 27, 2014 20.80 21.29 20.45 21.07 3,311,783 +0.35(+1.69%)
May 23, 2014 21.15 20.72 20.72 20.72 2,807,300 -0.73(-3.43%)
May 22, 2014 21.49 21.55 21.20 21.45 1,010,914 -0.04(-0.16%)
May 21, 2014 21.20 21.58 21.16 21.49 3,125,866 +0.47(+2.24%)
May 20, 2014 21.21 21.25 20.74 21.02 2,000,908 -0.22(-1.04%)
May 19, 2014 21.18 21.56 21.13 21.24 2,287,246 +0.04(+0.19%)
May 16, 2014 21.48 21.48 20.92 21.20 2,676,714 -0.25(-1.17%)
May 15, 2014 20.97 21.56 20.70 21.45 6,638,219 +0.44(+2.09%)
May 14, 2014 21.40 21.50 20.79 21.01 3,940,718 -0.41(-1.91%)
May 13, 2014 21.76 21.84 21.38 21.42 4,042,229 -0.26(-1.20%)
May 12, 2014 21.98 22.08 21.67 21.68 3,240,893 -0.23(-1.05%)
May 09, 2014 21.76 22.04 21.64 21.91 4,232,411 +0.61(+2.86%)
May 08, 2014 21.97 22.22 21.27 21.30 2,926,685 -0.65(-2.96%)
May 07, 2014 22.42 22.60 21.76 21.95 5,792,564 +0.39(+1.81%)
May 06, 2014 21.60 21.93 21.44 21.56 4,914,529 +0.06(+0.28%)
May 05, 2014 21.48 21.55 21.30 21.50 2,005,219 -0.07(-0.32%)
May 02, 2014 21.37 21.68 21.24 21.57 2,510,006 +0.15(+0.70%)
May 01, 2014 21.65 21.75 21.15 21.42 4,970,671 +0.14(+0.66%)
Apr 30, 2014 21.10 21.34 20.69 21.28 2,855,407 +0.09(+0.42%)
Apr 29, 2014 21.23 21.47 21.16 21.19 2,046,185 +0.10(+0.47%)
Apr 28, 2014 21.15 21.33 20.94 21.09 3,203,892 +0.06(+0.29%)
Apr 25, 2014 21.58 21.59 20.95 21.03 2,768,305 -0.57(-2.64%)
Apr 24, 2014 21.94 22.18 21.49 21.60 3,483,522 -0.19(-0.87%)
Apr 23, 2014 21.27 21.86 21.20 21.79 5,877,508 +0.58(+2.73%)
Apr 22, 2014 21.02 21.39 20.86 21.21 4,359,193 +0.18(+0.86%)
Apr 21, 2014 20.27 21.06 20.12 21.03 4,855,110 +0.76(+3.75%)
Apr 17, 2014 19.36 20.27 20.27 20.27 4,280,400 +0.91(+4.70%)
Apr 16, 2014 19.26 19.43 19.22 19.36 2,182,828 +0.23(+1.20%)
Apr 15, 2014 18.92 19.31 18.77 19.13 2,913,882 +0.23(+1.22%)
Apr 14, 2014 18.97 19.06 18.68 18.90 2,971,016 +0.09(+0.48%)
Apr 11, 2014 18.91 19.08 18.71 18.81 2,178,111 -0.15(-0.79%)
Apr 10, 2014 19.27 19.31 18.77 18.96 2,264,995 -0.31(-1.61%)
Apr 09, 2014 19.25 19.35 19.03 19.27 2,304,994 +0.06(+0.31%)
Apr 08, 2014 19.04 19.39 18.89 19.21 3,347,165 +0.25(+1.32%)
Apr 07, 2014 19.32 19.46 18.85 18.96 3,788,586 -0.43(-2.22%)
Apr 04, 2014 19.86 19.90 19.28 19.39 3,386,085 -0.30(-1.52%)
Apr 03, 2014 19.00 19.82 18.94 19.69 6,884,395 +0.70(+3.69%)
Apr 02, 2014 18.38 19.05 18.30 18.99 4,898,473 +0.71(+3.88%)
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.