Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 13, 2019		17.07	17.07	17.07	0	+0.72(+4.40%)
Feb 12, 2019	16.66	17.20	16.20	16.35	53,885,336	+0.15(+0.93%)
Feb 11, 2019	16.12	16.62	15.89	16.20	13,208,992	-0.10(-0.61%)
Feb 08, 2019	16.64	16.86	16.01	16.30	10,574,600	-0.48(-2.86%)
Feb 07, 2019	17.75	17.86	16.69	16.78	6,208,644	-1.20(-6.67%)
Feb 06, 2019	17.98	18.32	17.83	17.98	4,862,662	-0.17(-0.94%)
Feb 05, 2019	18.70	18.75	18.12	18.15	3,415,923	-0.57(-3.04%)
Feb 04, 2019	18.07	18.72	17.94	18.72	4,511,944	+0.44(+2.41%)
Feb 01, 2019	18.38	18.66	18.11	18.28	6,038,600	+0.00(+0.00%)
Jan 31, 2019	18.64	18.85	18.13	18.28	6,664,394	-0.29(-1.56%)
Jan 30, 2019	18.41	18.59	18.17	18.57	6,171,399	+0.39(+2.15%)
Jan 29, 2019	18.40	18.66	18.16	18.18	6,686,216	-0.14(-0.76%)
Jan 28, 2019	18.12	18.40	17.81	18.32	5,540,171	-0.16(-0.87%)
Jan 25, 2019	18.46	18.81	18.42	18.48	7,948,800	+0.17(+0.93%)
Jan 24, 2019	17.85	18.38	17.77	18.31	4,596,190	+0.46(+2.58%)
Jan 23, 2019	18.05	18.12	17.64	17.85	3,893,039	-0.03(-0.17%)
Jan 22, 2019	18.24	18.32	17.81	17.88	5,856,890	-0.69(-3.72%)
Jan 18, 2019	18.59	18.74	18.24	18.57	6,821,100	+0.27(+1.48%)
Jan 17, 2019	17.93	18.53	17.75	18.30	9,860,282	+0.15(+0.83%)
Jan 16, 2019	18.04	18.29	17.85	18.15	6,828,824	+0.09(+0.50%)
Jan 15, 2019	18.00	18.27	17.83	18.06	6,605,132	+0.26(+1.46%)
Jan 14, 2019	17.35	18.04	17.30	17.80	8,842,069	+0.25(+1.42%)
Jan 11, 2019	17.17	17.91	16.97	17.55	15,527,900	+0.22(+1.27%)
Jan 10, 2019	16.71	17.47	16.53	17.33	12,298,456	+0.36(+2.12%)
Jan 09, 2019	16.96	17.11	15.97	16.97	8,609,276	+0.27(+1.62%)
Jan 08, 2019	16.50	17.00	16.30	16.70	6,896,605	+0.58(+3.60%)
Jan 07, 2019	16.11	16.59	15.85	16.12	9,529,796	+0.16(+1.00%)
Jan 04, 2019	15.65	16.22	15.60	15.96	7,597,300	+0.68(+4.45%)
Jan 03, 2019	15.25	15.50	14.82	15.28	5,512,912	+0.13(+0.86%)
Jan 02, 2019	14.24	15.29	14.02	15.15	5,462,446	+0.49(+3.34%)
Dec 31, 2018	14.47	14.78	14.20	14.66	3,959,900	+0.33(+2.30%)
Dec 28, 2018	14.58	14.92	14.07	14.33	4,973,200	-0.17(-1.17%)
Dec 27, 2018	14.30	14.54	13.84	14.50	5,314,131	-0.04(-0.28%)
Dec 26, 2018	12.97	14.65	12.45	14.54	7,768,002	+1.62(+12.54%)
Dec 24, 2018	13.31	13.59	12.91	12.92	2,574,500	-0.64(-4.72%)
Dec 21, 2018	13.79	14.20	13.46	13.56	10,581,801	-0.34(-2.45%)
Dec 20, 2018	14.09	14.90	13.88	13.90	5,453,928	-0.57(-3.94%)
Dec 19, 2018	14.07	15.04	14.04	14.47	8,279,106	+0.41(+2.92%)
Dec 18, 2018	14.61	14.69	14.00	14.06	6,378,090	-0.52(-3.57%)
Dec 17, 2018	14.60	14.99	14.40	14.58	7,069,607	-0.12(-0.82%)
Dec 14, 2018	15.52	15.61	14.65	14.70	5,769,400	-1.04(-6.61%)
Dec 13, 2018	15.96	16.02	15.50	15.74	4,146,706	-0.21(-1.32%)
Dec 12, 2018	15.85	16.56	15.80	15.95	7,364,115	+0.37(+2.37%)
Dec 11, 2018	15.96	16.11	15.31	15.58	3,973,213	-0.03(-0.19%)
Dec 10, 2018	16.10	16.41	15.37	15.61	5,836,000	-0.83(-5.05%)
Dec 07, 2018	17.43	17.47	16.39	16.44	5,184,200	-0.37(-2.20%)
Dec 06, 2018	16.71	16.83	16.13	16.81	10,528,884	-0.42(-2.44%)
Dec 04, 2018	17.88	17.90	17.22	17.23	7,017,200	-0.61(-3.42%)
Dec 03, 2018	17.71	18.09	17.58	17.84	8,902,764	+0.89(+5.25%)
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%)
Nov 01, 2018	22.84	23.54	21.51	23.46	37,244,200	+3.26(+16.14%)
Oct 31, 2018	19.80	20.57	19.77	20.20	7,414,425	+0.77(+3.96%)
Oct 30, 2018	18.93	19.48	18.78	19.43	4,913,662	+0.33(+1.73%)
Oct 29, 2018	20.06	20.44	18.67	19.10	5,320,407	-0.95(-4.74%)
Oct 26, 2018	20.31	20.52	19.82	20.05	3,235,800	-0.61(-2.95%)
Oct 25, 2018	21.00	21.08	20.36	20.66	4,588,988	+0.02(+0.10%)
Oct 24, 2018	22.66	22.77	20.57	20.64	6,257,018	-1.79(-7.98%)
Oct 23, 2018	22.32	22.75	21.88	22.43	4,764,782	-0.48(-2.10%)
Oct 22, 2018	23.62	23.62	22.68	22.91	3,750,650	-0.71(-3.01%)
Oct 19, 2018	23.96	24.50	23.45	23.62	3,079,700	-0.32(-1.34%)
Oct 18, 2018	24.19	24.27	23.65	23.94	4,199,377	-0.60(-2.44%)
Oct 17, 2018	25.24	25.28	24.08	24.54	3,632,500	-0.80(-3.16%)
Oct 16, 2018	25.42	25.65	25.06	25.34	2,800,362	+0.08(+0.32%)
Oct 15, 2018	25.30	25.63	24.88	25.26	2,649,653	+0.06(+0.24%)
Oct 12, 2018	25.71	25.71	24.81	25.20	3,634,800	+0.02(+0.08%)
Oct 11, 2018	26.48	26.50	25.07	25.18	4,250,372	-1.44(-5.41%)
Oct 10, 2018	28.10	28.15	26.61	26.62	3,770,849	-1.50(-5.33%)
Oct 09, 2018	28.08	28.52	27.80	28.12	2,579,995	+0.18(+0.64%)
Oct 08, 2018	28.06	28.12	27.58	27.94	2,714,806	-0.38(-1.34%)
Oct 05, 2018	28.49	28.80	28.01	28.32	2,789,000	-0.20(-0.70%)
Oct 04, 2018	29.39	29.47	28.42	28.52	2,365,527	-1.00(-3.39%)
Oct 03, 2018	28.65	29.63	28.47	29.52	3,403,719	+0.96(+3.36%)
Oct 02, 2018	29.10	29.17	28.50	28.56	2,586,648	-0.44(-1.52%)
Oct 01, 2018	28.94	29.13	28.57	29.00	2,632,389	+0.17(+0.59%)
Sep 28, 2018	29.21	29.53	28.75	28.83	3,255,200	-0.44(-1.50%)
Sep 27, 2018	29.05	29.39	28.88	29.27	2,650,046	+0.65(+2.27%)
Sep 26, 2018	28.96	29.24	28.57	28.62	1,803,193	-0.63(-2.15%)
Sep 25, 2018	29.98	30.10	29.20	29.25	2,629,856	-0.52(-1.75%)
Sep 24, 2018	29.48	30.14	29.37	29.77	2,769,832	+0.74(+2.55%)
Sep 21, 2018	28.53	29.14	28.31	29.03	3,086,500	+0.59(+2.07%)
Sep 20, 2018	29.27	29.36	28.38	28.44	2,261,940	-0.47(-1.63%)
Sep 19, 2018	27.73	29.05	27.72	28.91	2,548,543	+1.22(+4.41%)
Sep 18, 2018	27.34	27.74	27.34	27.69	1,878,344	+0.67(+2.48%)
Sep 17, 2018	27.33	27.59	26.98	27.02	1,531,152	-0.19(-0.70%)
Sep 14, 2018	26.69	27.50	26.69	27.21	1,926,700	+0.57(+2.14%)
Sep 13, 2018	26.90	27.00	26.23	26.64	3,616,416	-0.37(-1.37%)
Sep 12, 2018	26.99	27.25	26.81	27.01	2,495,816	+0.25(+0.93%)
Sep 11, 2018	26.35	27.02	26.32	26.76	2,650,702	+0.36(+1.36%)
Sep 10, 2018	26.51	26.76	26.35	26.40	1,899,673	+0.02(+0.08%)
Sep 07, 2018	26.37	26.50	25.95	26.38	2,344,800	-0.28(-1.05%)
Sep 06, 2018	27.53	27.53	26.57	26.66	2,264,609	-0.96(-3.48%)
Sep 05, 2018	26.84	27.75	26.70	27.62	2,229,702	+0.53(+1.96%)
Sep 04, 2018	27.42	27.76	26.89	27.09	1,970,944	-0.19(-0.70%)
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%)