Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	50.59	52.56	50.54	52.05	2,974,916	+1.42(+2.80%)
Mar 30, 2010	49.80	51.04	49.76	50.63	2,277,673	+0.77(+1.54%)
Mar 29, 2010	47.92	49.91	47.88	49.86	1,745,835	+2.27(+4.77%)
Mar 26, 2010	48.65	48.65	47.21	47.59	2,019,527	-0.76(-1.57%)
Mar 25, 2010	50.42	50.69	48.25	48.35	1,586,213	-1.52(-3.05%)
Mar 24, 2010	50.02	50.74	49.53	49.87	2,240,930	-0.72(-1.42%)
Mar 23, 2010	49.68	50.72	49.66	50.59	1,902,515	+1.06(+2.14%)
Mar 22, 2010	49.40	49.73	48.75	49.53	1,959,916	-0.45(-0.90%)
Mar 19, 2010	51.37	51.51	49.78	49.98	2,599,960	-1.36(-2.65%)
Mar 18, 2010	54.33	54.72	51.03	51.34	3,036,860	-2.88(-5.31%)
Mar 17, 2010	54.69	55.00	54.06	54.22	1,305,579	-0.03(-0.06%)
Mar 16, 2010	53.93	54.30	53.40	54.25	1,153,757	+0.61(+1.14%)
Mar 15, 2010	53.01	53.73	52.79	53.64	1,343,273	-1.17(-2.13%)
Mar 12, 2010	54.96	55.20	54.35	54.81	1,901,797	-0.05(-0.09%)
Mar 11, 2010	53.78	55.00	53.78	54.86	2,165,783	+0.55(+1.01%)
Mar 10, 2010	52.31	54.32	52.28	54.31	2,867,596	+1.74(+3.31%)
Mar 09, 2010	52.29	53.11	52.25	52.57	1,398,981	-0.09(-0.17%)
Mar 08, 2010	53.01	53.33	52.49	52.66	1,302,175	-0.18(-0.34%)
Mar 05, 2010	52.93	53.15	52.69	52.84	1,088,857	+0.44(+0.84%)
Mar 04, 2010	53.77	54.26	52.25	52.40	2,210,163	-1.25(-2.33%)
Mar 03, 2010	53.16	54.00	53.16	53.65	2,070,070	+0.72(+1.36%)
Mar 02, 2010	52.08	53.23	52.06	52.93	2,539,338	+0.79(+1.52%)
Mar 01, 2010	51.47	52.73	51.27	52.14	3,300,740	+1.07(+2.10%)
Feb 26, 2010	49.56	51.14	49.56	51.07	1,866,837	+0.92(+1.83%)
Feb 25, 2010	48.19	50.34	47.88	50.15	2,639,362	+1.02(+2.08%)
Feb 24, 2010	48.03	49.56	48.03	49.13	2,150,219	+1.13(+2.35%)
Feb 23, 2010	49.10	49.43	47.68	48.00	3,129,067	-1.34(-2.72%)
Feb 22, 2010	50.94	51.17	48.81	49.34	1,681,811	-1.28(-2.53%)
Feb 19, 2010	50.47	50.97	49.62	50.62	1,760,467	-0.06(-0.12%)
Feb 18, 2010	50.74	51.41	50.01	50.68	1,611,638	-0.07(-0.14%)
Feb 17, 2010	47.92	52.25	47.92	50.75	3,789,162	-1.94(-3.68%)
Feb 16, 2010	52.76	53.14	52.28	52.69	2,531,674	+0.67(+1.29%)
Feb 12, 2010	50.24	52.02	52.02	52.02	1,307,000	+0.92(+1.80%)
Feb 11, 2010	49.73	51.29	49.48	51.10	994,493	+1.23(+2.47%)
Feb 10, 2010	49.52	50.21	48.83	49.87	1,412,142	-0.02(-0.04%)
Feb 09, 2010	50.00	50.88	49.45	49.89	1,458,789	+0.75(+1.53%)
Feb 08, 2010	49.93	50.63	48.79	49.14	924,844	-0.66(-1.33%)
Feb 05, 2010	49.22	49.98	48.03	49.80	2,705,172	+0.51(+1.03%)
Feb 04, 2010	51.28	51.28	49.00	49.29	2,006,647	-2.65(-5.10%)
Feb 03, 2010	52.80	53.08	51.81	51.94	1,434,286	-1.33(-2.50%)
Feb 02, 2010	52.06	53.33	51.07	53.27	1,655,371	+1.39(+2.67%)
Feb 01, 2010	50.00	51.96	49.85	51.88	1,681,173	+2.95(+6.02%)
Jan 29, 2010	49.86	51.66	48.65	48.94	3,197,779	-0.57(-1.15%)
Jan 28, 2010	49.42	49.88	47.46	49.51	1,857,852	+0.31(+0.63%)
Jan 27, 2010	50.31	51.17	48.20	49.20	1,709,368	-1.42(-2.81%)
Jan 26, 2010	51.26	51.69	50.56	50.62	1,185,628	-0.87(-1.69%)
Jan 25, 2010	51.23	51.84	50.68	51.49	1,104,514	+0.93(+1.84%)
Jan 22, 2010	51.96	52.17	50.47	50.56	1,390,057	-1.77(-3.38%)
Jan 21, 2010	53.14	53.45	51.75	52.33	1,677,940	-0.19(-0.36%)
Jan 20, 2010	52.52	52.97	51.88	52.52	2,267,549	-0.82(-1.54%)
Jan 19, 2010	52.89	53.42	52.58	53.34	1,599,882	+0.40(+0.76%)
Jan 15, 2010	53.02	52.94	52.94	52.94	1,305,500	-0.23(-0.43%)
Jan 14, 2010	51.09	54.07	51.09	53.17	2,802,827	+2.55(+5.04%)
Jan 13, 2010	49.06	50.74	49.06	50.62	1,627,361	+1.68(+3.43%)
Jan 12, 2010	48.65	49.21	47.94	48.94	1,627,174	-0.70(-1.41%)
Jan 11, 2010	51.00	51.44	49.06	49.64	874,629	-0.82(-1.63%)
Jan 08, 2010	50.12	50.55	49.39	50.46	937,215	+0.08(+0.16%)
Jan 07, 2010	50.87	51.02	49.85	50.38	1,142,763	-0.76(-1.49%)
Jan 06, 2010	50.51	51.41	49.78	51.14	1,108,919	+0.49(+0.97%)
Jan 05, 2010	50.20	51.27	49.39	50.65	1,758,301	+0.73(+1.46%)