Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	44.00	46.20	43.97	45.80	3,471,635	+3.54(+8.38%)
Nov 29, 2011	41.31	42.72	41.09	42.26	3,083,800	+1.07(+2.60%)
Nov 28, 2011	39.92	41.33	39.74	41.19	2,471,000	+2.65(+6.88%)
Nov 25, 2011	38.74	39.37	38.48	38.54	680,201	-0.31(-0.80%)
Nov 23, 2011	39.17	39.33	38.20	38.85	2,103,804	-1.14(-2.85%)
Nov 22, 2011	40.69	41.10	39.84	39.99	1,748,328	-0.79(-1.94%)
Nov 21, 2011	40.58	41.31	39.76	40.78	3,247,493	-0.09(-0.22%)
Nov 18, 2011	41.08	41.24	40.18	40.87	2,328,348	+0.27(+0.67%)
Nov 17, 2011	42.26	42.71	40.22	40.60	2,226,276	-1.81(-4.27%)
Nov 16, 2011	42.54	43.79	42.35	42.41	3,462,240	-0.52(-1.21%)
Nov 15, 2011	42.95	43.44	42.21	42.93	1,393,622	-0.21(-0.49%)
Nov 14, 2011	43.59	43.79	42.58	43.14	1,131,237	-0.87(-1.98%)
Nov 11, 2011	43.05	44.09	42.77	44.01	2,169,218	+1.58(+3.72%)
Nov 10, 2011	41.04	42.83	40.37	42.43	2,707,983	+2.21(+5.49%)
Nov 09, 2011	41.39	41.50	40.05	40.22	2,460,978	-2.61(-6.09%)
Nov 08, 2011	42.63	42.93	41.42	42.83	1,428,008	+0.67(+1.59%)
Nov 07, 2011	43.02	43.79	41.50	42.16	2,099,384	-0.76(-1.77%)
Nov 04, 2011	41.71	43.32	41.71	42.92	2,241,485	+0.61(+1.44%)
Nov 03, 2011	41.96	42.57	40.69	42.31	2,678,055	+1.22(+2.97%)
Nov 02, 2011	40.00	41.16	39.55	41.09	3,037,479	+2.34(+6.04%)
Nov 01, 2011	38.68	39.60	38.00	38.75	3,962,417	-1.51(-3.75%)
Oct 31, 2011	41.41	41.41	40.12	40.26	2,863,714	-1.74(-4.14%)
Oct 28, 2011	40.50	42.14	40.29	42.00	3,017,460	+1.28(+3.14%)
Oct 27, 2011	39.19	41.45	39.19	40.72	5,159,007	+2.58(+6.76%)
Oct 26, 2011	37.82	38.44	37.13	38.14	5,505,929	+0.95(+2.55%)
Oct 25, 2011	37.04	38.20	36.00	37.19	5,569,130	+0.04(+0.11%)
Oct 24, 2011	36.30	37.84	36.22	37.15	3,236,100	+0.42(+1.14%)
Oct 21, 2011	36.35	36.75	35.49	36.73	4,715,116	+0.92(+2.57%)
Oct 20, 2011	36.14	37.30	34.42	35.81	15,008,618	-6.24(-14.84%)
Oct 19, 2011	41.32	42.55	41.06	42.05	5,097,631	+0.91(+2.21%)
Oct 18, 2011	40.36	41.84	39.97	41.14	5,276,852	+0.63(+1.56%)
Oct 17, 2011	41.56	42.23	40.41	40.51	3,786,567	-1.17(-2.81%)
Oct 14, 2011	41.76	42.22	40.84	41.68	4,906,104	+0.88(+2.16%)
Oct 13, 2011	41.95	41.95	40.02	40.80	4,438,915	-1.62(-3.82%)
Oct 12, 2011	42.77	43.60	42.40	42.42	3,207,723	+0.08(+0.19%)
Oct 11, 2011	42.56	43.06	41.76	42.34	2,419,255	-0.79(-1.83%)
Oct 10, 2011	41.61	43.56	41.61	43.13	1,584,881	+2.48(+6.10%)
Oct 07, 2011	42.81	42.81	40.39	40.65	2,083,940	-1.70(-4.01%)
Oct 06, 2011	42.12	42.71	41.75	42.35	3,235,788	+1.09(+2.64%)
Oct 05, 2011	39.23	41.44	38.33	41.26	2,813,808	+2.11(+5.39%)
Oct 04, 2011	35.96	39.24	34.99	39.15	2,002,795	+2.14(+5.78%)
Oct 03, 2011	39.01	39.43	36.71	37.01	2,542,894	-2.68(-6.75%)
Sep 30, 2011	39.98	40.32	39.16	39.69	2,992,274	-1.13(-2.77%)
Sep 29, 2011	42.65	42.97	39.92	40.82	2,102,522	-0.52(-1.26%)
Sep 28, 2011	43.26	43.78	41.27	41.34	2,093,269	-2.06(-4.75%)
Sep 27, 2011	43.62	45.19	43.10	43.40	1,865,666	+1.17(+2.77%)
Sep 26, 2011	40.71	42.27	39.32	42.23	1,614,124	+1.91(+4.74%)
Sep 23, 2011	40.65	41.43	39.92	40.32	1,695,655	-0.47(-1.15%)
Sep 22, 2011	42.61	42.71	39.57	40.79	2,699,641	-3.51(-7.92%)
Sep 21, 2011	47.57	48.76	44.25	44.30	2,845,843	-3.32(-6.97%)
Sep 20, 2011	49.04	49.87	47.56	47.62	2,470,287	-0.89(-1.83%)
Sep 19, 2011	47.58	49.05	46.92	48.51	2,275,996	-0.45(-0.92%)
Sep 16, 2011	49.31	50.29	48.52	48.96	2,690,018	-0.01(-0.02%)
Sep 15, 2011	48.83	49.31	48.28	48.97	1,352,185	+0.79(+1.64%)
Sep 14, 2011	47.11	48.89	46.27	48.18	2,353,432	+1.37(+2.93%)
Sep 13, 2011	46.71	47.23	45.56	46.81	2,268,889	+0.51(+1.10%)
Sep 12, 2011	46.71	47.25	45.28	46.30	2,744,414	-1.30(-2.73%)
Sep 09, 2011	49.16	49.98	47.08	47.60	2,516,558	-2.38(-4.76%)
Sep 08, 2011	49.36	50.87	49.10	49.98	3,139,438	+0.12(+0.24%)
Sep 07, 2011	48.57	49.88	48.01	49.86	2,314,849	+2.78(+5.90%)
Sep 06, 2011	46.24	47.17	45.64	47.08	1,362,136	-0.91(-1.90%)
Sep 02, 2011	48.83	48.96	47.49	47.99	1,657,541	-2.16(-4.31%)