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 (%)
Aug 30, 2013 18.91 19.02 18.61 18.66 1,244,352 -0.23(-1.22%)
Aug 29, 2013 18.88 19.03 18.73 18.89 1,240,787 +0.00(+0.00%)
Aug 28, 2013 18.87 19.27 18.79 18.89 1,294,505 +0.04(+0.21%)
Aug 27, 2013 19.08 19.37 18.70 18.85 1,744,663 -0.44(-2.28%)
Aug 26, 2013 19.51 19.81 19.28 19.29 1,023,699 -0.22(-1.13%)
Aug 23, 2013 19.45 19.55 19.15 19.51 1,274,848 +0.06(+0.31%)
Aug 22, 2013 18.91 19.60 18.82 19.45 1,367,904 +0.64(+3.40%)
Aug 21, 2013 19.29 19.29 18.77 18.81 1,899,986 -0.55(-2.84%)
Aug 20, 2013 18.81 19.59 18.76 19.36 2,232,699 +0.54(+2.87%)
Aug 19, 2013 19.00 19.31 18.70 18.82 3,027,045 -0.15(-0.79%)
Aug 16, 2013 18.49 19.05 18.46 18.97 2,270,741 +0.49(+2.65%)
Aug 15, 2013 18.25 18.51 18.10 18.48 1,728,478 +0.06(+0.33%)
Aug 14, 2013 18.45 18.55 18.26 18.42 1,951,426 -0.08(-0.43%)
Aug 13, 2013 18.96 19.00 18.35 18.50 2,249,076 -0.44(-2.32%)
Aug 12, 2013 19.05 19.23 18.91 18.94 2,019,642 -0.22(-1.15%)
Aug 09, 2013 19.39 19.43 19.12 19.16 911,067 -0.23(-1.19%)
Aug 08, 2013 19.15 19.41 18.89 19.39 1,596,652 +0.32(+1.68%)
Aug 07, 2013 19.48 19.54 18.95 19.07 1,598,758 -0.47(-2.41%)
Aug 06, 2013 19.59 19.77 19.50 19.54 1,727,048 -0.16(-0.81%)
Aug 05, 2013 19.11 19.70 19.07 19.70 1,663,618 +0.53(+2.76%)
Aug 02, 2013 18.78 19.58 18.78 19.17 3,863,208 +0.30(+1.59%)
Aug 01, 2013 19.26 19.57 18.28 18.87 4,131,157 -0.34(-1.77%)
Jul 31, 2013 19.13 19.42 19.06 19.21 2,813,617 +0.15(+0.79%)
Jul 30, 2013 19.12 19.15 18.88 19.06 1,891,888 -0.01(-0.05%)
Jul 29, 2013 19.40 19.41 18.96 19.07 2,253,152 -0.45(-2.31%)
Jul 26, 2013 19.52 19.63 19.35 19.52 1,544,241 -0.13(-0.66%)
Jul 25, 2013 19.34 19.95 19.34 19.65 1,903,027 +0.31(+1.60%)
Jul 24, 2013 19.61 19.61 19.20 19.34 1,529,730 -0.23(-1.18%)
Jul 23, 2013 19.84 19.91 19.52 19.57 3,266,810 -0.27(-1.36%)
Jul 22, 2013 19.95 20.25 19.78 19.84 1,627,157 -0.41(-2.02%)
Jul 19, 2013 20.36 20.36 20.04 20.25 1,731,470 -0.05(-0.25%)
Jul 18, 2013 19.97 20.36 19.95 20.30 2,127,400 +0.33(+1.65%)
Jul 17, 2013 19.87 20.05 19.79 19.97 1,716,827 +0.12(+0.60%)
Jul 16, 2013 19.78 19.88 19.54 19.85 1,919,984 +0.04(+0.20%)
Jul 15, 2013 19.76 19.94 19.56 19.81 1,601,158 -0.04(-0.20%)
Jul 12, 2013 19.77 19.93 19.48 19.85 2,230,223 +0.06(+0.30%)
Jul 11, 2013 19.80 19.88 19.46 19.79 1,751,518 +0.28(+1.44%)
Jul 10, 2013 19.12 19.71 19.12 19.51 1,187,073 +0.40(+2.09%)
Jul 09, 2013 19.26 19.26 19.07 19.11 2,368,304 -0.04(-0.21%)
Jul 08, 2013 19.05 19.46 19.04 19.15 2,396,417 +0.21(+1.11%)
Jul 05, 2013 19.07 19.16 18.79 18.94 1,314,193 +0.07(+0.37%)
Jul 03, 2013 18.83 18.98 18.59 18.87 1,550,491 +0.04(+0.21%)
Jul 02, 2013 18.95 19.09 18.75 18.83 2,099,471 -0.10(-0.53%)
Jul 01, 2013 19.08 19.26 18.89 18.93 2,369,444 -0.01(-0.05%)
Jun 28, 2013 19.21 19.29 18.92 18.94 3,464,538 -0.64(-3.27%)
Jun 26, 2013 19.40 19.62 19.34 19.58 2,047,683 +0.34(+1.77%)
Jun 25, 2013 19.50 19.56 19.02 19.24 1,978,067 +0.03(+0.16%)
Jun 24, 2013 18.90 19.73 18.76 19.21 3,125,757 +0.09(+0.47%)
Jun 21, 2013 18.99 19.31 18.80 19.12 2,991,252 +0.32(+1.70%)
Jun 20, 2013 19.69 19.69 18.74 18.80 3,142,804 -1.12(-5.62%)
Jun 19, 2013 20.30 20.47 19.89 19.92 2,735,922 -0.43(-2.11%)
Jun 18, 2013 19.73 20.41 19.70 20.35 1,678,597 +0.62(+3.14%)
Jun 17, 2013 19.13 19.73 19.10 19.73 1,434,878 +0.73(+3.84%)
Jun 14, 2013 19.24 19.30 18.87 19.00 2,178,457 -0.22(-1.14%)
Jun 13, 2013 18.85 19.30 18.77 19.22 1,796,978 +0.31(+1.64%)
Jun 12, 2013 19.49 19.49 18.67 18.91 1,993,230 +0.11(+0.59%)
Jun 11, 2013 19.09 19.26 18.74 18.80 1,803,306 -0.50(-2.59%)
Jun 10, 2013 19.40 19.45 19.13 19.30 1,499,496 +0.00(+0.00%)
Jun 07, 2013 19.02 19.39 18.91 19.30 1,765,131 +0.42(+2.22%)
Jun 06, 2013 19.25 19.55 18.57 18.88 4,534,530 -0.33(-1.72%)
Jun 05, 2013 20.00 20.09 19.18 19.21 3,571,224 -0.78(-3.90%)
Jun 04, 2013 19.70 20.07 19.70 19.99 2,203,686 +0.23(+1.16%)
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.