Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.21	30.05	29.00	29.24	4,462,457	-0.15(-0.51%)
May 30, 2018	28.21	29.66	28.17	29.39	3,531,794	+1.49(+5.34%)
May 29, 2018	27.52	28.19	27.47	27.90	3,431,199	-0.11(-0.39%)
May 25, 2018		28.01	28.01	28.01	0	-1.16(-3.98%)
May 24, 2018	29.00	29.50	28.63	29.17	2,617,501	-0.26(-0.88%)
May 23, 2018	29.53	29.78	28.98	29.43	3,270,317	-0.29(-0.98%)
May 22, 2018	30.28	30.98	29.58	29.72	3,673,397	-0.43(-1.43%)
May 21, 2018	29.36	30.28	29.22	30.15	2,709,664	+1.16(+4.00%)
May 18, 2018	29.34	29.46	28.92	28.99	2,272,317	-0.35(-1.19%)
May 17, 2018	29.32	29.66	29.08	29.34	3,581,289	+0.39(+1.35%)
May 16, 2018	29.07	29.09	28.62	28.95	2,600,138	-0.16(-0.55%)
May 15, 2018	28.68	29.13	28.27	29.11	3,156,085	+0.43(+1.50%)
May 14, 2018	28.16	28.90	28.06	28.68	2,960,842	+0.73(+2.61%)
May 11, 2018	28.10	28.33	27.80	27.95	2,008,866	-0.14(-0.50%)
May 10, 2018	28.20	28.43	27.66	28.09	3,155,506	-0.10(-0.35%)
May 09, 2018	28.48	29.27	28.05	28.19	4,761,194	+0.32(+1.15%)
May 08, 2018	27.26	27.89	26.45	27.87	5,503,829	+0.53(+1.94%)
May 07, 2018	27.67	28.16	27.03	27.34	5,019,413	+0.00(+0.00%)
May 04, 2018	26.89	27.42	26.55	27.34	6,143,208	+0.46(+1.71%)
May 03, 2018	27.68	28.00	26.69	26.88	4,733,720	-1.01(-3.62%)
May 02, 2018	29.53	29.54	27.06	27.89	9,115,217	-2.19(-7.28%)