Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	38.74	39.03	38.09	38.69	954,052	-1.19(-2.98%)
Aug 28, 2009	39.66	40.03	38.80	39.88	1,447,721	+0.78(+1.99%)
Aug 27, 2009	38.73	39.45	37.58	39.10	1,150,217	+0.07(+0.18%)
Aug 26, 2009	39.13	39.33	38.54	39.03	1,361,804	-0.20(-0.51%)
Aug 25, 2009	41.16	41.67	38.86	39.23	2,338,736	-1.71(-4.18%)
Aug 24, 2009	41.61	42.36	40.52	40.94	1,452,658	-0.48(-1.16%)
Aug 21, 2009	40.92	41.56	40.64	41.42	1,536,583	+1.08(+2.68%)
Aug 20, 2009	39.27	40.40	39.07	40.34	1,225,099	+1.08(+2.75%)
Aug 19, 2009	37.89	39.80	37.40	39.26	1,687,468	+1.04(+2.72%)
Aug 18, 2009	37.82	38.29	37.65	38.22	865,792	+0.73(+1.95%)
Aug 17, 2009	38.39	38.39	37.02	37.49	1,201,215	-1.89(-4.80%)
Aug 14, 2009	40.18	40.21	38.83	39.38	1,126,535	-0.97(-2.40%)
Aug 13, 2009	39.68	40.59	39.01	40.35	1,138,731	+1.05(+2.67%)
Aug 12, 2009	38.15	39.54	37.81	39.30	1,771,567	+0.05(+0.13%)
Aug 11, 2009	39.94	40.28	39.23	39.25	1,110,663	-0.90(-2.24%)
Aug 10, 2009	40.08	40.80	39.57	40.15	775,802	-0.12(-0.30%)
Aug 07, 2009	40.87	40.90	39.77	40.27	1,280,297	+0.05(+0.12%)
Aug 06, 2009	40.90	40.90	39.67	40.22	1,225,036	-0.60(-1.47%)
Aug 05, 2009	40.79	41.13	40.49	40.82	1,248,320	-0.08(-0.20%)
Aug 04, 2009	40.88	41.19	40.41	40.90	1,224,512	-0.39(-0.94%)
Aug 03, 2009	40.00	41.76	40.00	41.29	1,605,593	+1.96(+4.98%)
Jul 31, 2009	38.98	39.69	38.40	39.33	1,537,105	+0.06(+0.15%)
Jul 30, 2009	38.63	39.67	38.49	39.27	1,265,471	+1.30(+3.42%)
Jul 29, 2009	38.49	38.52	37.11	37.97	2,370,675	-1.32(-3.36%)
Jul 28, 2009	39.76	40.03	38.37	39.29	3,255,761	-1.11(-2.75%)
Jul 27, 2009	40.40	40.85	39.66	40.40	2,960,937	-0.13(-0.32%)
Jul 24, 2009	39.83	40.60	39.49	40.53	200	+1.17(+2.97%)
Jul 23, 2009	36.80	39.82	36.66	39.36	5,085,174	+3.84(+10.81%)
Jul 22, 2009	34.67	35.67	34.60	35.52	2,047,743	+0.16(+0.45%)
Jul 21, 2009	35.71	36.37	34.50	35.36	1,529,723	-0.10(-0.28%)
Jul 20, 2009	35.27	35.61	34.47	35.46	1,687,500	+0.84(+2.43%)
Jul 17, 2009	33.87	34.90	33.46	34.62	1,605,300	+0.60(+1.76%)
Jul 16, 2009	32.86	34.36	32.69	34.02	2,648,500	+0.85(+2.56%)
Jul 15, 2009	33.42	33.89	33.04	33.17	2,117,800	+0.59(+1.81%)
Jul 14, 2009	32.92	32.92	31.59	32.58	2,243,600	+1.40(+4.49%)
Jul 13, 2009	30.39	31.29	29.39	31.18	1,767,900	+0.86(+2.84%)
Jul 10, 2009	29.35	30.61	28.97	30.32	1,696,463	+0.10(+0.33%)
Jul 09, 2009	29.53	30.68	29.15	30.22	2,275,766	+1.09(+3.74%)
Jul 08, 2009	29.58	29.97	27.92	29.13	1,882,354	-0.38(-1.29%)
Jul 07, 2009	30.25	30.47	29.46	29.51	1,439,163	-0.76(-2.51%)
Jul 06, 2009	30.87	30.90	29.26	30.27	3,079,789	-1.42(-4.48%)
Jul 02, 2009	31.97	31.98	31.12	31.69	1,687,608	-1.05(-3.21%)
Jul 01, 2009	33.52	34.01	32.67	32.74	1,611,641	+0.07(+0.21%)
Jun 30, 2009	32.28	33.17	31.97	32.67	2,839,479	+0.43(+1.33%)
Jun 29, 2009	31.88	32.86	31.88	32.24	1,907,860	+0.56(+1.77%)
Jun 26, 2009	30.96	31.91	30.47	31.68	2,394,524	+0.61(+1.96%)
Jun 25, 2009	30.47	31.15	30.16	31.07	3,133,924	+0.48(+1.57%)
Jun 24, 2009	30.71	31.28	30.23	30.59	1,311,772	+0.20(+0.66%)
Jun 23, 2009	31.10	31.14	30.10	30.39	2,876,854	-0.30(-0.98%)
Jun 22, 2009	32.12	32.12	30.07	30.69	2,102,207	-2.20(-6.69%)
Jun 19, 2009	34.41	34.45	32.59	32.89	1,836,388	-0.93(-2.75%)
Jun 18, 2009	34.05	34.35	33.17	33.82	1,486,319	-0.13(-0.38%)
Jun 17, 2009	34.95	35.03	33.08	33.95	2,834,068	-1.23(-3.50%)
Jun 16, 2009	36.28	36.95	34.80	35.18	2,610,021	-0.85(-2.37%)
Jun 15, 2009	35.88	36.51	35.26	36.03	1,777,928	-0.62(-1.70%)
Jun 12, 2009	36.76	37.17	36.34	36.66	1,675,591	-0.74(-1.98%)
Jun 11, 2009	36.44	38.38	36.25	37.40	2,397,108	+1.22(+3.37%)
Jun 10, 2009	36.67	36.67	35.17	36.18	1,788,559	+0.48(+1.34%)
Jun 09, 2009	36.23	36.46	35.00	35.70	2,058,870	+0.02(+0.06%)
Jun 08, 2009	35.59	36.00	35.11	35.68	1,698,749	-0.50(-1.38%)
Jun 05, 2009	36.50	37.00	35.60	36.18	1,778,080	+0.13(+0.36%)
Jun 04, 2009	35.17	36.32	35.17	36.05	2,380,862	+1.47(+4.25%)
Jun 03, 2009	35.78	36.00	34.01	34.58	2,184,586	-1.76(-4.84%)
Jun 02, 2009	37.24	37.46	35.98	36.34	1,932,606	-1.32(-3.51%)