Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	58.70	60.50	58.14	58.19	3,873,705	+0.17(+0.29%)
Apr 29, 2010	57.69	59.50	57.01	58.02	2,772,260	+0.90(+1.58%)
Apr 28, 2010	56.24	57.79	55.57	57.12	2,212,137	+1.43(+2.57%)
Apr 27, 2010	56.44	57.74	55.43	55.69	3,090,244	-1.46(-2.55%)
Apr 26, 2010	56.49	58.10	56.10	57.15	2,050,090	+0.41(+0.72%)
Apr 23, 2010	53.98	56.89	53.98	56.74	2,063,846	+3.03(+5.64%)
Apr 22, 2010	52.73	53.93	52.61	53.71	1,301,571	+0.05(+0.09%)
Apr 21, 2010	54.25	54.42	53.36	53.66	1,079,696	-0.40(-0.74%)
Apr 20, 2010	53.02	54.35	53.02	54.06	1,107,439	+1.45(+2.76%)
Apr 19, 2010	52.31	52.73	51.30	52.61	1,285,339	-0.13(-0.25%)
Apr 16, 2010	53.27	53.75	52.05	52.74	1,353,560	-0.99(-1.84%)
Apr 15, 2010	53.74	54.25	53.67	53.73	1,010,879	-0.27(-0.50%)
Apr 14, 2010	54.42	54.42	53.00	54.00	1,261,004	+0.20(+0.37%)
Apr 13, 2010	54.20	54.65	53.12	53.80	1,926,920	-0.56(-1.03%)
Apr 12, 2010	55.25	55.40	54.07	54.36	1,716,960	-0.85(-1.54%)
Apr 09, 2010	56.16	57.00	55.00	55.21	2,051,275	-0.26(-0.47%)
Apr 08, 2010	54.29	55.61	52.94	55.47	2,178,955	-0.10(-0.18%)
Apr 07, 2010	55.55	55.96	54.81	55.57	1,521,131	-0.21(-0.38%)
Apr 06, 2010	55.23	55.92	55.05	55.78	1,170,071	+0.44(+0.80%)
Apr 05, 2010	54.67	55.55	54.59	55.34	1,272,216	+1.01(+1.86%)
Apr 01, 2010	52.52	54.33	54.33	54.33	2,573,600	+2.28(+4.38%)
Mar 31, 2010	50.59	52.56	50.54	52.05	2,974,916	+1.42(+2.80%)
Mar 30, 2010	49.80	51.04	49.76	50.63	2,277,673	+0.77(+1.54%)
Mar 29, 2010	47.92	49.91	47.88	49.86	1,745,835	+2.27(+4.77%)
Mar 26, 2010	48.65	48.65	47.21	47.59	2,019,527	-0.76(-1.57%)
Mar 25, 2010	50.42	50.69	48.25	48.35	1,586,213	-1.52(-3.05%)
Mar 24, 2010	50.02	50.74	49.53	49.87	2,240,930	-0.72(-1.42%)
Mar 23, 2010	49.68	50.72	49.66	50.59	1,902,515	+1.06(+2.14%)
Mar 22, 2010	49.40	49.73	48.75	49.53	1,959,916	-0.45(-0.90%)
Mar 19, 2010	51.37	51.51	49.78	49.98	2,599,960	-1.36(-2.65%)
Mar 18, 2010	54.33	54.72	51.03	51.34	3,036,860	-2.88(-5.31%)
Mar 17, 2010	54.69	55.00	54.06	54.22	1,305,579	-0.03(-0.06%)
Mar 16, 2010	53.93	54.30	53.40	54.25	1,153,757	+0.61(+1.14%)
Mar 15, 2010	53.01	53.73	52.79	53.64	1,343,273	-1.17(-2.13%)
Mar 12, 2010	54.96	55.20	54.35	54.81	1,901,797	-0.05(-0.09%)
Mar 11, 2010	53.78	55.00	53.78	54.86	2,165,783	+0.55(+1.01%)
Mar 10, 2010	52.31	54.32	52.28	54.31	2,867,596	+1.74(+3.31%)
Mar 09, 2010	52.29	53.11	52.25	52.57	1,398,981	-0.09(-0.17%)
Mar 08, 2010	53.01	53.33	52.49	52.66	1,302,175	-0.18(-0.34%)
Mar 05, 2010	52.93	53.15	52.69	52.84	1,088,857	+0.44(+0.84%)
Mar 04, 2010	53.77	54.26	52.25	52.40	2,210,163	-1.25(-2.33%)
Mar 03, 2010	53.16	54.00	53.16	53.65	2,070,070	+0.72(+1.36%)
Mar 02, 2010	52.08	53.23	52.06	52.93	2,539,338	+0.79(+1.52%)
Mar 01, 2010	51.47	52.73	51.27	52.14	3,300,740	+1.07(+2.10%)
Feb 26, 2010	49.56	51.14	49.56	51.07	1,866,837	+0.92(+1.83%)
Feb 25, 2010	48.19	50.34	47.88	50.15	2,639,362	+1.02(+2.08%)
Feb 24, 2010	48.03	49.56	48.03	49.13	2,150,219	+1.13(+2.35%)
Feb 23, 2010	49.10	49.43	47.68	48.00	3,129,067	-1.34(-2.72%)
Feb 22, 2010	50.94	51.17	48.81	49.34	1,681,811	-1.28(-2.53%)
Feb 19, 2010	50.47	50.97	49.62	50.62	1,760,467	-0.06(-0.12%)
Feb 18, 2010	50.74	51.41	50.01	50.68	1,611,638	-0.07(-0.14%)
Feb 17, 2010	47.92	52.25	47.92	50.75	3,789,162	-1.94(-3.68%)
Feb 16, 2010	52.76	53.14	52.28	52.69	2,531,674	+0.67(+1.29%)
Feb 12, 2010	50.24	52.02	52.02	52.02	1,307,000	+0.92(+1.80%)
Feb 11, 2010	49.73	51.29	49.48	51.10	994,493	+1.23(+2.47%)
Feb 10, 2010	49.52	50.21	48.83	49.87	1,412,142	-0.02(-0.04%)
Feb 09, 2010	50.00	50.88	49.45	49.89	1,458,789	+0.75(+1.53%)
Feb 08, 2010	49.93	50.63	48.79	49.14	924,844	-0.66(-1.33%)
Feb 05, 2010	49.22	49.98	48.03	49.80	2,705,172	+0.51(+1.03%)
Feb 04, 2010	51.28	51.28	49.00	49.29	2,006,647	-2.65(-5.10%)
Feb 03, 2010	52.80	53.08	51.81	51.94	1,434,286	-1.33(-2.50%)
Feb 02, 2010	52.06	53.33	51.07	53.27	1,655,371	+1.39(+2.67%)