Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.50	30.38	29.43	29.80	5,101,508	+0.24(+0.81%)
Apr 27, 2018	29.45	29.82	29.15	29.56	3,077,026	+0.01(+0.03%)
Apr 26, 2018	29.51	29.58	29.05	29.55	2,865,747	+0.17(+0.58%)
Apr 25, 2018	28.30	29.52	27.96	29.38	4,461,424	+0.96(+3.38%)
Apr 24, 2018	28.56	28.75	27.99	28.42	3,423,374	+0.05(+0.18%)
Apr 23, 2018	27.73	28.56	27.58	28.37	2,880,313	+0.46(+1.65%)
Apr 20, 2018	27.91	28.08	27.29	27.91	3,256,744	-0.20(-0.71%)
Apr 19, 2018	28.13	28.31	27.52	28.11	4,296,015	+0.22(+0.79%)
Apr 18, 2018	27.01	28.37	26.93	27.89	6,332,310	+1.55(+5.88%)
Apr 17, 2018	25.87	26.48	25.64	26.34	2,988,975	+0.34(+1.31%)
Apr 16, 2018	25.80	26.06	25.59	26.00	3,431,100	+0.11(+0.42%)
Apr 13, 2018	26.11	26.38	25.82	25.89	4,059,237	-0.12(-0.46%)
Apr 12, 2018	26.62	26.66	25.48	26.01	6,007,327	-0.61(-2.29%)
Apr 11, 2018	25.93	26.80	25.80	26.62	4,715,834	+0.69(+2.66%)
Apr 10, 2018	24.89	26.33	24.89	25.93	5,832,852	+1.48(+6.05%)
Apr 09, 2018	24.42	25.04	24.25	24.45	3,923,654	+0.20(+0.82%)
Apr 06, 2018	24.45	24.88	23.79	24.25	4,231,750	-0.41(-1.66%)
Apr 05, 2018	24.01	24.95	23.94	24.66	4,398,162	+0.85(+3.57%)
Apr 04, 2018	23.69	24.02	23.48	23.81	3,979,430	-0.53(-2.18%)
Apr 03, 2018	23.75	24.36	23.24	24.34	3,662,884	+0.76(+3.22%)
Apr 02, 2018	24.28	24.28	23.02	23.58	4,103,113	-0.84(-3.44%)
Mar 29, 2018		24.42	24.42	24.42	0	+1.01(+4.31%)
Mar 28, 2018	23.81	24.09	23.25	23.41	3,358,532	-0.26(-1.10%)
Mar 27, 2018	24.67	24.96	23.52	23.67	4,423,416	-0.96(-3.90%)
Mar 26, 2018	24.71	24.82	24.09	24.63	6,034,184	+0.27(+1.11%)
Mar 23, 2018	24.39	25.29	24.12	24.36	5,351,639	+0.10(+0.41%)
Mar 22, 2018	24.52	24.87	24.24	24.26	5,994,826	-0.54(-2.18%)
Mar 21, 2018	23.59	25.04	23.54	24.80	6,133,832	+1.40(+5.98%)
Mar 20, 2018	23.38	23.88	23.35	23.40	3,640,184	+0.24(+1.04%)
Mar 19, 2018	23.93	24.16	23.02	23.16	4,676,057	-1.11(-4.57%)
Mar 16, 2018	23.89	24.68	23.64	24.27	6,411,568	+0.50(+2.10%)
Mar 15, 2018	23.72	24.20	23.58	23.77	4,615,244	+0.23(+0.98%)
Mar 14, 2018	23.52	23.81	23.42	23.54	3,185,820	+0.04(+0.17%)
Mar 13, 2018	23.42	23.81	23.30	23.50	4,011,706	+0.20(+0.86%)
Mar 12, 2018	23.31	23.66	23.15	23.30	2,957,627	-0.07(-0.30%)
Mar 09, 2018	23.81	23.93	23.26	23.37	3,630,249	-0.14(-0.60%)
Mar 08, 2018	23.10	23.61	22.95	23.51	4,105,783	+0.57(+2.48%)
Mar 07, 2018		23.63	22.72	22.94	5,421,471	-0.26(-1.12%)
Mar 06, 2018	24.67	24.71	23.17	23.20	5,569,449	-1.18(-4.84%)
Mar 05, 2018		24.62	23.88	24.38	3,728,369	+0.42(+1.75%)
Mar 02, 2018	23.30	24.01	23.05	23.96	3,771,395	+0.61(+2.61%)
Mar 01, 2018	23.40	23.94	23.24	23.35	4,548,183	+0.02(+0.09%)
Feb 28, 2018	24.36	24.62	23.31	23.33	5,291,828	-0.91(-3.75%)
Feb 27, 2018	24.74	25.01	24.23	24.24	4,065,338	-0.62(-2.49%)
Feb 26, 2018	24.75	25.06	24.41	24.86	4,971,429	+0.20(+0.81%)
Feb 23, 2018	23.67	24.70	23.56	24.66	6,302,475	+1.20(+5.12%)
Feb 22, 2018				23.46	7,128,163	+0.26(+1.12%)
Feb 21, 2018	24.33	24.95	23.10	23.20	13,103,360	-2.53(-9.83%)
Feb 20, 2018	26.03	26.40	25.55	25.73	5,698,720	-0.17(-0.66%)
Feb 16, 2018		25.90	25.90	25.90	0	+0.21(+0.82%)
Feb 15, 2018	26.87	26.87	25.08	25.69	4,520,733	-1.04(-3.89%)
Feb 14, 2018	25.70	26.78	25.41	26.73	3,524,933	+0.62(+2.37%)
Feb 13, 2018	26.44	26.78	26.08	26.11	2,816,644	-0.67(-2.50%)
Feb 12, 2018	26.44	27.30	26.25	26.78	3,838,653	+0.80(+3.08%)
Feb 09, 2018	26.60	26.79	24.56	25.98	5,406,616	-0.40(-1.52%)
Feb 08, 2018		28.84	26.34	26.38	3,909,375	-2.15(-7.54%)
Feb 07, 2018	29.57	29.84	28.46	28.53	3,800,172	-1.11(-3.74%)
Feb 06, 2018	28.90	30.13	28.65	29.64	3,597,200	-0.03(-0.10%)
Feb 05, 2018	30.00	30.42	29.28	29.67	2,847,513	-0.69(-2.27%)
Feb 02, 2018	31.66	31.87	30.31	30.36	3,736,398	-1.70(-5.30%)