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 (%)
Oct 31, 2012 17.08 17.25 16.82 16.94 2,270,033 -0.08(-0.47%)
Oct 26, 2012 16.89 17.02 17.02 17.02 858,400 +0.07(+0.41%)
Oct 25, 2012 16.94 17.13 16.66 16.95 1,047,450 +0.19(+1.13%)
Oct 24, 2012 17.08 17.21 16.59 16.76 1,223,619 -0.21(-1.24%)
Oct 23, 2012 17.00 17.19 16.67 16.97 1,670,300 -0.72(-4.07%)
Oct 19, 2012 17.85 18.15 17.64 17.69 1,866,135 -0.18(-1.01%)
Oct 18, 2012 17.56 17.97 17.53 17.87 1,622,092 +0.30(+1.71%)
Oct 17, 2012 17.75 17.97 17.44 17.57 1,745,569 -0.13(-0.73%)
Oct 16, 2012 17.67 17.92 17.54 17.70 1,246,969 +0.26(+1.49%)
Oct 15, 2012 17.67 17.81 17.41 17.44 1,853,965 -0.42(-2.35%)
Oct 12, 2012 18.05 18.23 17.82 17.86 2,435,364 -0.24(-1.33%)
Oct 11, 2012 17.59 18.31 17.51 18.10 2,048,848 +0.73(+4.20%)
Oct 10, 2012 17.68 17.95 17.34 17.37 2,085,111 -0.45(-2.53%)
Oct 09, 2012 17.14 18.06 17.08 17.82 2,813,179 +0.64(+3.73%)
Oct 08, 2012 17.00 17.20 16.84 17.18 1,421,518 +0.09(+0.53%)
Oct 05, 2012 17.13 17.31 17.00 17.09 1,804,723 +0.12(+0.71%)
Oct 04, 2012 16.74 17.06 16.58 16.97 1,780,185 +0.37(+2.23%)
Oct 03, 2012 17.02 17.09 16.54 16.60 2,101,699 -0.40(-2.35%)
Oct 02, 2012 17.17 17.23 16.85 17.00 2,948,662 -0.14(-0.82%)
Oct 01, 2012 16.72 17.22 16.68 17.14 2,674,301 +0.55(+3.32%)
Sep 28, 2012 16.64 16.72 16.43 16.59 1,387,841 -0.14(-0.84%)
Sep 27, 2012 16.45 16.99 16.42 16.73 2,211,579 +0.43(+2.64%)
Sep 26, 2012 16.38 16.43 16.14 16.30 1,292,781 -0.12(-0.73%)
Sep 25, 2012 16.85 16.90 16.41 16.42 1,161,654 -0.32(-1.91%)
Sep 24, 2012 16.90 17.00 16.60 16.74 1,384,820 -0.43(-2.50%)
Sep 21, 2012 17.13 17.25 17.01 17.17 1,639,296 +0.17(+1.00%)
Sep 20, 2012 16.94 17.09 16.65 17.00 1,508,715 -0.01(-0.06%)
Sep 19, 2012 16.62 17.11 16.52 17.01 2,416,516 +0.36(+2.16%)
Sep 18, 2012 17.34 17.34 16.40 16.65 2,180,370 -0.78(-4.48%)
Sep 17, 2012 17.37 17.73 17.28 17.43 1,643,801 -0.05(-0.29%)
Sep 14, 2012 17.16 17.54 17.12 17.48 3,438,545 +0.41(+2.40%)
Sep 13, 2012 16.86 17.47 16.70 17.07 3,681,129 +0.21(+1.25%)
Sep 12, 2012 16.66 17.00 16.60 16.86 3,732,945 +0.26(+1.57%)
Sep 11, 2012 16.27 16.65 16.27 16.60 2,016,581 +0.43(+2.66%)
Sep 10, 2012 16.37 16.71 16.13 16.17 1,452,171 -0.28(-1.70%)
Sep 07, 2012 16.34 16.73 16.25 16.45 1,761,861 +0.09(+0.55%)
Sep 06, 2012 15.95 16.48 15.86 16.36 3,091,034 +0.55(+3.48%)
Sep 05, 2012 15.83 15.94 15.63 15.81 1,926,651 -0.04(-0.25%)
Sep 04, 2012 15.78 16.14 15.50 15.85 3,582,594 +0.25(+1.60%)
Aug 31, 2012 15.48 15.92 15.43 15.60 2,216,131 +0.24(+1.56%)
Aug 30, 2012 15.64 15.69 15.17 15.36 1,792,154 -0.13(-0.84%)
Aug 29, 2012 15.27 15.65 15.24 15.49 1,688,248 +0.50(+3.34%)
Aug 27, 2012 14.92 15.25 14.62 14.99 1,850,144 +0.17(+1.15%)
Aug 24, 2012 14.28 14.96 14.22 14.82 1,964,098 +0.48(+3.35%)
Aug 23, 2012 14.50 14.58 14.15 14.34 2,389,359 -0.21(-1.44%)
Aug 22, 2012 14.64 14.66 14.25 14.55 2,118,404 -0.15(-1.02%)
Aug 21, 2012 14.61 14.80 14.56 14.70 1,598,305 +0.12(+0.82%)
Aug 20, 2012 14.64 14.70 14.45 14.58 802,372 -0.12(-0.82%)
Aug 17, 2012 14.66 14.99 14.55 14.70 1,413,962 +0.11(+0.75%)
Aug 16, 2012 14.55 14.87 14.40 14.59 2,316,750 +0.01(+0.07%)
Aug 15, 2012 14.90 14.99 14.51 14.58 2,472,643 -0.37(-2.47%)
Aug 14, 2012 14.92 15.18 14.83 14.95 1,695,346 +0.05(+0.34%)
Aug 13, 2012 15.46 15.46 14.79 14.90 944,007 -0.53(-3.43%)
Aug 10, 2012 15.52 15.52 15.15 15.43 1,338,959 -0.18(-1.15%)
Aug 09, 2012 15.17 15.74 15.01 15.61 1,853,885 +0.44(+2.90%)
Aug 08, 2012 15.32 15.52 15.08 15.17 1,108,651 -0.15(-0.98%)
Aug 07, 2012 15.26 15.72 15.26 15.32 2,173,739 +0.15(+0.99%)
Aug 06, 2012 15.13 15.40 15.05 15.17 1,599,034 +0.11(+0.73%)
Aug 03, 2012 15.03 15.19 14.73 15.06 2,022,442 +0.34(+2.31%)
Aug 02, 2012 15.57 15.61 14.31 14.72 2,842,667 -1.21(-7.60%)
Aug 01, 2012 15.97 16.13 15.56 15.93 2,936,565 -0.02(-0.13%)
Jul 31, 2012 16.01 16.22 15.80 15.95 2,174,663 -0.14(-0.87%)
Jul 30, 2012 15.17 16.14 15.17 16.09 2,167,308 +0.94(+6.20%)
Jul 27, 2012 15.19 15.28 15.03 15.15 2,698,427 +0.10(+0.66%)
Jul 26, 2012 15.08 15.11 14.78 15.05 1,868,592 +0.29(+1.96%)
Jul 25, 2012 14.86 14.96 14.53 14.76 1,839,646 +0.00(+0.00%)
Jul 24, 2012 15.14 15.20 14.63 14.76 2,070,547 -0.33(-2.19%)
Jul 23, 2012 15.12 15.22 14.86 15.09 1,799,834 -0.45(-2.90%)
Jul 20, 2012 15.08 15.55 14.91 15.54 2,649,605 +0.26(+1.70%)
Jul 19, 2012 14.88 15.36 14.79 15.28 2,531,669 +0.49(+3.31%)
Jul 18, 2012 14.70 15.12 14.56 14.79 3,207,056 +0.01(+0.07%)
Jul 17, 2012 14.73 14.84 14.28 14.78 2,919,237 +0.14(+0.96%)
Jul 16, 2012 14.92 15.03 14.52 14.64 1,866,189 -0.33(-2.20%)
Jul 13, 2012 14.61 15.00 14.51 14.97 3,061,072 +0.47(+3.24%)
Jul 12, 2012 14.55 14.66 14.15 14.50 2,469,138 -0.23(-1.56%)
Jul 11, 2012 14.33 14.82 14.21 14.73 3,364,548 +0.45(+3.15%)
Jul 10, 2012 15.10 15.23 14.26 14.28 3,277,595 -0.73(-4.86%)
Jul 09, 2012 15.51 15.51 14.97 15.01 2,577,425 -0.63(-4.03%)
Jul 06, 2012 15.16 15.92 15.10 15.64 2,860,926 +0.36(+2.36%)
Jul 05, 2012 15.60 15.69 15.27 15.28 1,237,102 -0.41(-2.61%)
Jul 03, 2012 15.99 16.02 15.55 15.69 2,494,628 -0.21(-1.32%)
Jul 02, 2012 15.90 15.98 15.21 15.90 2,988,037 -0.28(-1.73%)
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%)
Apr 02, 2012 18.08 18.50 17.77 18.45 2,893,586 +0.44(+2.44%)
Mar 30, 2012 18.28 18.29 18.00 18.01 1,678,719 -0.15(-0.83%)
Mar 29, 2012 18.72 18.78 17.46 18.16 3,784,652 -0.64(-3.40%)
Mar 28, 2012 19.35 19.46 18.43 18.80 1,865,505 -0.78(-3.98%)
Mar 27, 2012 19.30 19.63 19.04 19.58 1,977,516 +0.34(+1.77%)
Mar 26, 2012 19.09 19.35 18.90 19.24 825,029 +0.21(+1.10%)
Mar 23, 2012 18.63 19.26 18.60 19.03 2,097,017 +0.34(+1.82%)
Mar 22, 2012 18.99 19.24 18.55 18.69 2,106,286 -0.51(-2.66%)
Mar 21, 2012 19.02 19.34 18.82 19.20 2,796,883 +0.26(+1.37%)
Mar 20, 2012 19.52 19.69 18.87 18.94 2,032,282 -0.73(-3.71%)
Mar 19, 2012 19.40 19.74 19.40 19.67 1,130,126 +0.19(+0.98%)
Mar 16, 2012 19.26 19.59 19.04 19.48 3,345,954 +0.26(+1.35%)
Mar 15, 2012 19.20 19.49 19.01 19.22 1,769,255 +0.00(+0.00%)
Mar 14, 2012 19.25 19.64 18.97 19.22 1,875,068 -0.06(-0.31%)
Mar 13, 2012 18.55 19.30 18.40 19.28 1,938,180 +0.87(+4.73%)
Mar 12, 2012 18.53 18.67 18.33 18.41 1,314,940 -0.26(-1.39%)
Mar 09, 2012 18.81 18.97 18.58 18.67 2,182,249 -0.18(-0.95%)
Mar 08, 2012 18.41 18.92 18.18 18.85 2,262,396 +0.51(+2.78%)
Mar 07, 2012 18.15 18.45 17.97 18.34 1,717,233 +0.12(+0.66%)
Mar 06, 2012 18.03 18.28 17.90 18.22 3,217,823 -0.11(-0.60%)
Mar 05, 2012 18.37 18.53 18.13 18.33 4,428,434 +0.50(+2.80%)
Mar 02, 2012 18.36 18.36 17.80 17.83 1,404,370 -0.51(-2.78%)
Mar 01, 2012 18.27 18.61 17.97 18.34 2,196,060 +0.18(+0.99%)
Feb 29, 2012 18.74 18.74 17.94 18.16 2,806,286 -0.44(-2.37%)
Feb 28, 2012 18.87 18.99 18.55 18.60 3,067,669 -0.08(-0.43%)
Feb 27, 2012 18.76 18.98 18.66 18.68 1,425,737 -0.14(-0.74%)
Feb 24, 2012 18.89 19.13 18.60 18.82 2,798,078 -0.22(-1.16%)
Feb 23, 2012 18.16 19.12 17.60 19.04 2,677,548 +0.62(+3.37%)
Feb 22, 2012 19.13 19.13 18.25 18.42 2,448,559 -0.62(-3.26%)
Feb 21, 2012 19.16 19.29 18.85 19.04 3,710,398 +0.17(+0.90%)
Feb 17, 2012 19.03 19.24 18.77 18.87 3,262,937 +0.35(+1.89%)
Feb 16, 2012 18.15 19.35 17.80 18.52 4,315,168 +0.52(+2.89%)
Feb 15, 2012 17.61 18.29 17.53 18.00 3,916,156 +0.42(+2.39%)
Feb 14, 2012 17.43 17.90 17.17 17.58 2,158,106 +0.04(+0.23%)
Feb 13, 2012 17.57 17.60 16.96 17.54 4,006,099 +0.00(+0.00%)
Feb 10, 2012 17.62 17.62 17.26 17.54 1,548,877 -0.27(-1.52%)
Feb 09, 2012 18.23 18.54 17.62 17.81 4,325,219 -0.32(-1.77%)
Feb 08, 2012 17.31 18.27 17.26 18.13 5,613,523 +0.82(+4.74%)
Feb 07, 2012 16.65 17.32 16.54 17.31 3,557,393 +0.64(+3.84%)
Feb 06, 2012 16.40 16.76 16.38 16.67 2,093,261 +0.22(+1.34%)
Feb 03, 2012 16.62 16.93 16.35 16.45 2,834,394 -0.05(-0.30%)
Feb 02, 2012 16.51 16.64 16.25 16.50 2,693,331 -0.02(-0.12%)
Feb 01, 2012 16.68 16.89 16.14 16.52 3,663,410 +0.04(+0.24%)
Jan 31, 2012 16.53 16.75 16.30 16.48 4,591,672 +0.10(+0.61%)
Jan 30, 2012 15.92 16.46 15.53 16.38 2,809,598 +0.33(+2.06%)
Jan 27, 2012 15.58 16.16 15.40 16.05 2,834,367 +0.36(+2.29%)
Jan 26, 2012 16.14 16.19 15.52 15.69 2,589,278 -0.49(-3.03%)
Jan 25, 2012 15.27 16.33 15.20 16.18 5,308,570 +0.87(+5.68%)
Jan 24, 2012 15.01 15.74 14.82 15.31 3,659,123 +0.22(+1.46%)
Jan 23, 2012 14.80 15.33 14.69 15.09 5,656,106 +0.34(+2.31%)
Jan 20, 2012 14.84 14.99 14.20 14.75 6,509,710 -0.08(-0.54%)
Jan 19, 2012 15.31 15.63 14.61 14.83 5,832,287 -0.52(-3.39%)
Jan 18, 2012 15.33 15.43 15.10 15.35 4,035,160 -0.14(-0.90%)
Jan 17, 2012 15.67 15.80 15.10 15.49 4,529,281 -0.17(-1.09%)
Jan 13, 2012 15.47 15.81 15.21 15.66 6,402,403 +0.00(+0.00%)
Jan 12, 2012 16.51 16.53 15.61 15.66 10,482,366 -0.85(-5.15%)
Jan 11, 2012 16.58 16.93 16.45 16.51 6,618,678 -0.47(-2.77%)
Jan 10, 2012 16.39 17.20 15.84 16.98 9,556,910 +0.31(+1.86%)
Jan 09, 2012 17.30 17.30 16.21 16.67 5,624,324 -0.61(-3.53%)
Jan 06, 2012 17.49 17.55 17.26 17.28 6,460,672 -0.24(-1.37%)
Jan 05, 2012 17.48 17.85 17.25 17.52 3,928,954 -0.20(-1.13%)
Jan 04, 2012 18.10 18.15 17.47 17.72 7,097,268 -0.36(-1.99%)
Dec 30, 2011 17.73 18.20 17.73 18.08 1,357,364 +0.08(+0.44%)
Dec 29, 2011 18.37 18.45 17.79 18.00 900,596 -0.40(-2.17%)
Dec 28, 2011 18.39 18.51 17.86 18.40 703,660 -0.09(-0.49%)
Dec 27, 2011 18.41 18.54 17.85 18.49 349,464 +0.23(+1.26%)
Dec 23, 2011 17.72 18.49 17.72 18.26 619,382 +0.76(+4.34%)
Dec 21, 2011 17.80 17.84 17.31 17.50 204,920 +0.00(+0.00%)
Dec 20, 2011 17.35 17.79 17.25 17.50 253,118 +0.25(+1.45%)
Dec 19, 2011 17.31 18.04 17.01 17.25 244,305 -0.33(-1.88%)
Dec 16, 2011 18.05 18.05 17.41 17.58 505,534 -0.43(-2.39%)
Dec 15, 2011 18.01 18.26 17.80 18.01 1,695,710 -0.06(-0.33%)
Dec 14, 2011 18.30 18.33 17.57 18.07 616,853 -0.43(-2.32%)
Dec 13, 2011 19.20 19.20 18.05 18.50 758,724 -0.75(-3.90%)
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.