Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		27.28	27.28	27.28	0	-0.28(-1.02%)
Aug 30, 2018	27.84	27.90	27.29	27.56	2,832,455	-0.18(-0.65%)
Aug 29, 2018	27.73	27.95	27.55	27.74	1,784,586	+0.27(+0.98%)
Aug 28, 2018	27.89	28.10	27.41	27.47	1,599,216	-0.40(-1.44%)
Aug 27, 2018	27.92	28.20	27.80	27.87	1,624,027	+0.01(+0.04%)
Aug 24, 2018	27.84	28.28	27.76	27.86	1,853,400	+0.42(+1.53%)
Aug 23, 2018	27.29	27.55	26.94	27.44	1,815,185	-0.05(-0.18%)
Aug 22, 2018	27.15	27.63	27.15	27.49	1,569,654	+0.59(+2.19%)
Aug 21, 2018	26.69	27.09	26.67	26.90	1,636,673	+0.56(+2.13%)
Aug 20, 2018	26.26	26.63	26.26	26.34	1,728,916	-0.02(-0.08%)
Aug 17, 2018	26.03	26.41	25.80	26.36	2,285,800	+0.45(+1.74%)
Aug 16, 2018	26.07	26.37	25.85	25.91	2,200,453	+0.03(+0.12%)
Aug 15, 2018	26.58	26.62	25.26	25.88	2,926,897	-1.01(-3.76%)
Aug 14, 2018	27.42	27.56	26.85	26.89	2,152,855	-0.10(-0.37%)
Aug 13, 2018	27.78	27.96	26.95	26.99	2,004,697	-0.89(-3.19%)
Aug 10, 2018	27.44	28.04	27.29	27.88	2,289,600	+0.37(+1.34%)
Aug 09, 2018	27.96	28.05	27.36	27.51	2,018,610	-0.44(-1.57%)
Aug 08, 2018	28.14	28.27	27.32	27.95	2,381,339	-0.46(-1.62%)
Aug 07, 2018	28.45	29.16	28.12	28.41	2,139,087	+0.25(+0.89%)
Aug 06, 2018	27.61	28.34	27.51	28.16	2,159,742	+0.66(+2.40%)
Aug 03, 2018	27.82	27.99	26.89	27.50	3,152,800	-0.46(-1.65%)
Aug 02, 2018	28.38	28.75	27.92	27.96	3,533,210	-0.72(-2.51%)
Aug 01, 2018	28.58	29.13	26.82	28.68	6,738,032	-0.04(-0.14%)
Jul 31, 2018	28.65	28.88	28.09	28.72	2,333,461	+0.06(+0.21%)
Jul 30, 2018	27.95	28.85	27.95	28.66	2,300,582	+1.11(+4.03%)
Jul 27, 2018	27.67	28.30	27.49	27.55	2,704,500	-0.64(-2.27%)
Jul 26, 2018	28.27	28.35	27.91	28.19	1,956,603	+0.08(+0.28%)
Jul 25, 2018	28.31	28.31	27.69	28.11	2,564,078	-0.23(-0.81%)
Jul 24, 2018	28.28	28.76	28.11	28.34	3,072,575	+0.15(+0.53%)
Jul 23, 2018	28.90	29.18	28.14	28.19	3,078,140	-0.46(-1.61%)
Jul 20, 2018	29.34	29.37	28.57	28.65	2,745,139	-0.68(-2.32%)
Jul 19, 2018	28.76	29.43	28.68	29.33	2,412,881	+0.61(+2.12%)
Jul 18, 2018	28.32	28.80	27.98	28.72	3,925,329	-0.13(-0.45%)
Jul 17, 2018	28.87	29.08	28.50	28.85	1,735,132	-0.24(-0.83%)
Jul 16, 2018	29.45	29.75	28.70	29.09	2,407,725	-1.01(-3.36%)
Jul 13, 2018	29.79	30.72	29.71	30.10	2,502,753	+0.39(+1.31%)
Jul 12, 2018	29.87	30.11	29.45	29.71	1,523,092	-0.01(-0.03%)
Jul 11, 2018	30.45	31.00	29.65	29.72	3,045,603	-1.05(-3.41%)
Jul 10, 2018	31.10	31.46	30.54	30.77	2,579,694	+0.00(+0.00%)
Jul 09, 2018	30.47	30.79	30.13	30.77	1,903,085	+0.55(+1.82%)
Jul 06, 2018	29.67	30.38	29.52	30.22	2,009,422	+0.25(+0.83%)
Jul 05, 2018	30.15	30.22	29.41	29.97	1,995,938	+0.00(+0.00%)
Jul 03, 2018		29.97	29.97	29.97	0	+0.29(+0.98%)
Jul 02, 2018	29.82	29.98	29.35	29.68	2,276,298	-0.57(-1.88%)
Jun 29, 2018		31.07	30.18	30.25	2,859,006	-0.05(-0.17%)
Jun 28, 2018	30.66	30.78	29.86	30.30	2,672,415	-0.37(-1.21%)
Jun 27, 2018	30.75	31.35	30.57	30.67	3,424,308	+0.45(+1.49%)
Jun 26, 2018	29.84	30.37	29.41	30.22	2,897,620	+0.54(+1.82%)
Jun 25, 2018	30.79	31.06	29.56	29.68	2,748,927	-1.07(-3.48%)
Jun 22, 2018	30.37	31.09	30.37	30.75	4,518,410	+1.52(+5.20%)
Jun 21, 2018	29.71	29.90	29.12	29.23	2,114,021	-0.71(-2.37%)
Jun 20, 2018	29.47	30.09	29.21	29.94	2,403,598	+0.76(+2.60%)
Jun 19, 2018	28.17	29.37	27.50	29.18	2,156,704	+0.43(+1.50%)
Jun 18, 2018	27.88	29.36	27.86	28.75	3,568,839	+0.87(+3.12%)
Jun 15, 2018		29.20	27.83	27.88	4,742,125	-1.32(-4.52%)
Jun 14, 2018	30.29	30.36	29.14	29.20	2,415,712	-0.80(-2.67%)
Jun 13, 2018	29.86	30.47	29.52	30.00	2,639,355	+0.12(+0.40%)
Jun 12, 2018	30.08	30.30	29.43	29.88	2,947,464	-0.22(-0.73%)
Jun 11, 2018	29.33	30.48	29.14	30.10	2,477,260	+0.95(+3.26%)
Jun 08, 2018	28.85	29.18	28.36	29.15	2,092,495	+0.28(+0.97%)
Jun 07, 2018	28.49	29.20	28.46	28.87	2,515,703	+0.57(+2.01%)
Jun 06, 2018			27.87	28.30	2,535,473	+0.14(+0.50%)
Jun 05, 2018	28.00	28.64	27.76	28.16	4,376,030	-0.04(-0.14%)
Jun 04, 2018	30.06	30.44	28.12	28.20	4,810,121	-1.75(-5.84%)