Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.47	14.78	14.20	14.66	3,959,900	+0.33(+2.30%)
Dec 28, 2018	14.58	14.92	14.07	14.33	4,973,200	-0.17(-1.17%)
Dec 27, 2018	14.30	14.54	13.84	14.50	5,314,131	-0.04(-0.28%)
Dec 26, 2018	12.97	14.65	12.45	14.54	7,768,002	+1.62(+12.54%)
Dec 24, 2018	13.31	13.59	12.91	12.92	2,574,500	-0.64(-4.72%)
Dec 21, 2018	13.79	14.20	13.46	13.56	10,581,801	-0.34(-2.45%)
Dec 20, 2018	14.09	14.90	13.88	13.90	5,453,928	-0.57(-3.94%)
Dec 19, 2018	14.07	15.04	14.04	14.47	8,279,106	+0.41(+2.92%)
Dec 18, 2018	14.61	14.69	14.00	14.06	6,378,090	-0.52(-3.57%)
Dec 17, 2018	14.60	14.99	14.40	14.58	7,069,607	-0.12(-0.82%)
Dec 14, 2018	15.52	15.61	14.65	14.70	5,769,400	-1.04(-6.61%)
Dec 13, 2018	15.96	16.02	15.50	15.74	4,146,706	-0.21(-1.32%)
Dec 12, 2018	15.85	16.56	15.80	15.95	7,364,115	+0.37(+2.37%)
Dec 11, 2018	15.96	16.11	15.31	15.58	3,973,213	-0.03(-0.19%)
Dec 10, 2018	16.10	16.41	15.37	15.61	5,836,000	-0.83(-5.05%)
Dec 07, 2018	17.43	17.47	16.39	16.44	5,184,200	-0.37(-2.20%)
Dec 06, 2018	16.71	16.83	16.13	16.81	10,528,884	-0.42(-2.44%)
Dec 04, 2018	17.88	17.90	17.22	17.23	7,017,200	-0.61(-3.42%)
Dec 03, 2018	17.71	18.09	17.58	17.84	8,902,764	+0.89(+5.25%)
Nov 30, 2018	17.34	17.35	16.74	16.95	18,391,000	-0.60(-3.42%)
Nov 29, 2018	17.65	17.86	17.35	17.55	4,256,968	+0.06(+0.34%)
Nov 28, 2018	17.01	17.60	16.73	17.49	5,246,576	+0.44(+2.58%)
Nov 27, 2018	17.67	17.75	16.96	17.05	5,567,434	-0.71(-4.00%)
Nov 26, 2018	18.33	18.54	17.73	17.76	7,241,651	-0.26(-1.44%)
Nov 23, 2018	17.66	18.27	17.63	18.02	2,778,400	-0.56(-3.01%)
Nov 21, 2018		18.58	18.58	18.58	0	+0.90(+5.09%)
Nov 20, 2018	18.82	18.82	17.61	17.68	7,981,103	-1.64(-8.49%)
Nov 19, 2018	18.75	19.64	18.68	19.32	7,921,182	+0.32(+1.68%)
Nov 16, 2018	19.87	19.98	18.39	19.00	8,529,600	-0.71(-3.60%)
Nov 15, 2018	19.30	19.73	19.15	19.71	8,586,061	+0.25(+1.28%)
Nov 14, 2018	20.99	21.08	18.96	19.46	10,415,682	-0.95(-4.65%)
Nov 13, 2018	20.62	21.08	20.14	20.41	11,486,991	-0.34(-1.64%)
Nov 12, 2018	22.10	22.17	20.72	20.75	8,455,072	-1.08(-4.95%)
Nov 09, 2018	21.15	22.15	20.96	21.83	8,867,200	+0.16(+0.74%)
Nov 08, 2018	21.68	22.49	21.52	21.67	11,358,912	-0.22(-1.01%)
Nov 07, 2018	22.79	22.83	21.38	21.89	12,142,466	-0.25(-1.13%)
Nov 06, 2018	22.60	22.81	22.06	22.14	8,027,371	-0.36(-1.60%)
Nov 05, 2018	22.39	22.84	22.07	22.50	9,049,260	+0.63(+2.88%)
Nov 02, 2018	23.05	23.61	21.74	21.87	17,282,800	-1.59(-6.78%)
Nov 01, 2018	22.84	23.54	21.51	23.46	37,244,200	+3.26(+16.14%)
Oct 31, 2018	19.80	20.57	19.77	20.20	7,414,425	+0.77(+3.96%)
Oct 30, 2018	18.93	19.48	18.78	19.43	4,913,662	+0.33(+1.73%)
Oct 29, 2018	20.06	20.44	18.67	19.10	5,320,407	-0.95(-4.74%)
Oct 26, 2018	20.31	20.52	19.82	20.05	3,235,800	-0.61(-2.95%)
Oct 25, 2018	21.00	21.08	20.36	20.66	4,588,988	+0.02(+0.10%)
Oct 24, 2018	22.66	22.77	20.57	20.64	6,257,018	-1.79(-7.98%)
Oct 23, 2018	22.32	22.75	21.88	22.43	4,764,782	-0.48(-2.10%)
Oct 22, 2018	23.62	23.62	22.68	22.91	3,750,650	-0.71(-3.01%)
Oct 19, 2018	23.96	24.50	23.45	23.62	3,079,700	-0.32(-1.34%)
Oct 18, 2018	24.19	24.27	23.65	23.94	4,199,377	-0.60(-2.44%)
Oct 17, 2018	25.24	25.28	24.08	24.54	3,632,500	-0.80(-3.16%)
Oct 16, 2018	25.42	25.65	25.06	25.34	2,800,362	+0.08(+0.32%)
Oct 15, 2018	25.30	25.63	24.88	25.26	2,649,653	+0.06(+0.24%)
Oct 12, 2018	25.71	25.71	24.81	25.20	3,634,800	+0.02(+0.08%)
Oct 11, 2018	26.48	26.50	25.07	25.18	4,250,372	-1.44(-5.41%)
Oct 10, 2018	28.10	28.15	26.61	26.62	3,770,849	-1.50(-5.33%)
Oct 09, 2018	28.08	28.52	27.80	28.12	2,579,995	+0.18(+0.64%)
Oct 08, 2018	28.06	28.12	27.58	27.94	2,714,806	-0.38(-1.34%)
Oct 05, 2018	28.49	28.80	28.01	28.32	2,789,000	-0.20(-0.70%)
Oct 04, 2018	29.39	29.47	28.42	28.52	2,365,527	-1.00(-3.39%)
Oct 03, 2018	28.65	29.63	28.47	29.52	3,403,719	+0.96(+3.36%)
Oct 02, 2018	29.10	29.17	28.50	28.56	2,586,648	-0.44(-1.52%)