Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.57	32.00	30.57	31.18	2,082,508	+0.00(+0.00%)
Apr 29, 2009	32.02	32.51	30.93	31.18	3,079,778	-0.44(-1.39%)
Apr 28, 2009	32.23	32.57	31.45	31.62	3,087,064	-1.20(-3.66%)
Apr 27, 2009	31.50	33.20	30.75	32.82	2,495,012	+0.32(+0.98%)
Apr 24, 2009	30.53	32.81	30.37	32.50	3,684,757	+2.50(+8.33%)
Apr 23, 2009	27.99	30.32	27.77	30.00	4,361,686	+2.50(+9.09%)
Apr 22, 2009	27.45	28.21	26.91	27.50	2,325,266	-0.17(-0.61%)
Apr 21, 2009	25.97	27.96	25.85	27.67	1,956,237	+1.28(+4.85%)
Apr 20, 2009	27.79	27.95	26.24	26.39	2,089,314	-2.38(-8.27%)
Apr 17, 2009	29.04	29.42	28.30	28.77	2,245,433	-0.10(-0.35%)
Apr 16, 2009	27.66	29.11	27.39	28.87	2,606,867	+1.57(+5.75%)
Apr 15, 2009	27.34	27.62	26.75	27.30	1,634,179	-0.15(-0.55%)
Apr 14, 2009	26.71	27.95	26.25	27.45	2,434,730	+0.67(+2.50%)
Apr 13, 2009	25.87	27.04	25.58	26.78	1,466,968	+0.19(+0.71%)
Apr 09, 2009	26.18	26.98	25.78	26.59	1,644,558	+1.30(+5.14%)
Apr 08, 2009	24.80	25.55	24.03	25.29	988,209	+0.63(+2.55%)
Apr 07, 2009	25.23	25.52	24.57	24.66	1,308,969	-1.21(-4.68%)
Apr 06, 2009	25.10	25.94	24.94	25.87	2,312,722	+0.36(+1.41%)
Apr 03, 2009	24.02	25.92	24.01	25.51	2,006,375	+1.01(+4.12%)
Apr 02, 2009	24.02	24.98	24.00	24.50	2,042,541	+1.27(+5.47%)
Apr 01, 2009	21.99	23.28	21.65	23.23	2,388,525	+0.53(+2.33%)
Mar 31, 2009	23.32	23.50	22.59	22.70	3,184,165	-0.22(-0.96%)
Mar 30, 2009	23.27	23.40	22.40	22.92	2,059,141	-2.31(-9.16%)
Mar 26, 2009	25.67	26.50	24.86	25.23	3,389,194	+0.03(+0.12%)
Mar 25, 2009	25.06	26.21	24.25	25.20	2,713,626	+0.43(+1.74%)
Mar 24, 2009	24.78	25.15	24.24	24.77	2,066,904	-0.65(-2.56%)
Mar 23, 2009	24.53	25.42	24.45	25.42	3,336,243	+2.35(+10.19%)
Mar 20, 2009	24.71	25.20	22.99	23.07	2,396,894	-2.09(-8.31%)
Mar 19, 2009	23.98	25.35	23.98	25.16	2,768,152	+1.61(+6.84%)
Mar 18, 2009	22.61	23.83	21.93	23.55	2,793,050	+0.77(+3.38%)
Mar 17, 2009	21.41	22.78	21.06	22.78	2,325,352	+1.39(+6.50%)
Mar 16, 2009	21.37	22.25	20.86	21.39	2,670,604	+0.45(+2.15%)
Mar 13, 2009	22.05	22.20	20.48	20.94	0	-0.94(-4.30%)
Mar 12, 2009	21.06	21.96	20.42	21.88	2,277,584	+1.08(+5.19%)
Mar 11, 2009	21.00	21.56	20.06	20.80	3,102,279	-0.10(-0.48%)
Mar 10, 2009	20.04	21.18	19.94	20.90	3,193,805	+1.46(+7.51%)
Mar 09, 2009	19.27	20.27	19.01	19.44	2,609,790	+0.10(+0.52%)
Mar 06, 2009	19.95	20.73	18.74	19.34	0	-0.27(-1.38%)
Mar 05, 2009	19.32	20.50	18.98	19.61	3,512,696	-0.43(-2.15%)
Mar 04, 2009	18.60	20.59	18.42	20.04	5,267,795	+2.81(+16.31%)
Mar 02, 2009	18.84	18.93	17.09	17.23	2,895,263	-2.10(-10.86%)
Feb 27, 2009	18.83	20.20	18.55	19.33	0	-0.27(-1.38%)
Feb 26, 2009	19.10	20.05	18.58	19.60	3,777,649	+0.78(+4.14%)
Feb 25, 2009	18.65	19.60	18.08	18.82	3,267,506	+0.07(+0.37%)
Feb 24, 2009	17.86	19.09	17.61	18.75	3,311,317	+1.07(+6.05%)
Feb 23, 2009	19.39	19.51	17.59	17.68	2,633,344	-1.42(-7.43%)
Feb 20, 2009	19.39	19.87	18.35	19.10	0	-0.74(-3.73%)
Feb 19, 2009	20.48	20.84	19.71	19.84	3,282,360	-0.27(-1.34%)
Feb 18, 2009	20.67	20.94	19.83	20.11	3,629,733	-0.42(-2.05%)
Feb 17, 2009	20.99	21.60	20.15	20.53	4,514,874	-1.27(-5.83%)
Feb 13, 2009	21.40	22.54	21.38	21.80	3,285,023	+0.45(+2.11%)
Feb 12, 2009	20.99	21.54	20.60	21.35	3,144,543	+0.18(+0.85%)
Feb 11, 2009	22.10	22.65	20.90	21.17	3,037,823	-0.72(-3.29%)
Feb 10, 2009	22.24	23.73	21.65	21.89	4,495,147	-1.13(-4.91%)
Feb 09, 2009	23.16	24.29	22.88	23.02	4,408,592	+0.45(+1.99%)
Feb 06, 2009	19.81	22.65	19.81	22.57	0	+2.40(+11.90%)
Feb 05, 2009	19.36	20.45	18.88	20.17	2,762,215	+0.75(+3.86%)
Feb 04, 2009	18.97	19.95	18.97	19.42	1,389,374	+0.36(+1.89%)
Feb 03, 2009	18.60	19.12	18.47	19.06	1,388,843	+0.64(+3.47%)