Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.34	17.35	16.74	16.95	18,391,000	-0.60(-3.42%)
Nov 29, 2018	17.65	17.86	17.35	17.55	4,256,968	+0.06(+0.34%)
Nov 28, 2018	17.01	17.60	16.73	17.49	5,246,576	+0.44(+2.58%)
Nov 27, 2018	17.67	17.75	16.96	17.05	5,567,434	-0.71(-4.00%)
Nov 26, 2018	18.33	18.54	17.73	17.76	7,241,651	-0.26(-1.44%)
Nov 23, 2018	17.66	18.27	17.63	18.02	2,778,400	-0.56(-3.01%)
Nov 21, 2018		18.58	18.58	18.58	0	+0.90(+5.09%)
Nov 20, 2018	18.82	18.82	17.61	17.68	7,981,103	-1.64(-8.49%)
Nov 19, 2018	18.75	19.64	18.68	19.32	7,921,182	+0.32(+1.68%)
Nov 16, 2018	19.87	19.98	18.39	19.00	8,529,600	-0.71(-3.60%)
Nov 15, 2018	19.30	19.73	19.15	19.71	8,586,061	+0.25(+1.28%)
Nov 14, 2018	20.99	21.08	18.96	19.46	10,415,682	-0.95(-4.65%)
Nov 13, 2018	20.62	21.08	20.14	20.41	11,486,991	-0.34(-1.64%)
Nov 12, 2018	22.10	22.17	20.72	20.75	8,455,072	-1.08(-4.95%)
Nov 09, 2018	21.15	22.15	20.96	21.83	8,867,200	+0.16(+0.74%)
Nov 08, 2018	21.68	22.49	21.52	21.67	11,358,912	-0.22(-1.01%)
Nov 07, 2018	22.79	22.83	21.38	21.89	12,142,466	-0.25(-1.13%)
Nov 06, 2018	22.60	22.81	22.06	22.14	8,027,371	-0.36(-1.60%)
Nov 05, 2018	22.39	22.84	22.07	22.50	9,049,260	+0.63(+2.88%)
Nov 02, 2018	23.05	23.61	21.74	21.87	17,282,800	-1.59(-6.78%)