Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		24.42	24.42	24.42	0	+1.01(+4.31%)
Mar 28, 2018	23.81	24.09	23.25	23.41	3,358,532	-0.26(-1.10%)
Mar 27, 2018	24.67	24.96	23.52	23.67	4,423,416	-0.96(-3.90%)
Mar 26, 2018	24.71	24.82	24.09	24.63	6,034,184	+0.27(+1.11%)
Mar 23, 2018	24.39	25.29	24.12	24.36	5,351,639	+0.10(+0.41%)
Mar 22, 2018	24.52	24.87	24.24	24.26	5,994,826	-0.54(-2.18%)
Mar 21, 2018	23.59	25.04	23.54	24.80	6,133,832	+1.40(+5.98%)
Mar 20, 2018	23.38	23.88	23.35	23.40	3,640,184	+0.24(+1.04%)
Mar 19, 2018	23.93	24.16	23.02	23.16	4,676,057	-1.11(-4.57%)
Mar 16, 2018	23.89	24.68	23.64	24.27	6,411,568	+0.50(+2.10%)
Mar 15, 2018	23.72	24.20	23.58	23.77	4,615,244	+0.23(+0.98%)
Mar 14, 2018	23.52	23.81	23.42	23.54	3,185,820	+0.04(+0.17%)
Mar 13, 2018	23.42	23.81	23.30	23.50	4,011,706	+0.20(+0.86%)
Mar 12, 2018	23.31	23.66	23.15	23.30	2,957,627	-0.07(-0.30%)
Mar 09, 2018	23.81	23.93	23.26	23.37	3,630,249	-0.14(-0.60%)
Mar 08, 2018	23.10	23.61	22.95	23.51	4,105,783	+0.57(+2.48%)
Mar 07, 2018		23.63	22.72	22.94	5,421,471	-0.26(-1.12%)
Mar 06, 2018	24.67	24.71	23.17	23.20	5,569,449	-1.18(-4.84%)
Mar 05, 2018		24.62	23.88	24.38	3,728,369	+0.42(+1.75%)
Mar 02, 2018	23.30	24.01	23.05	23.96	3,771,395	+0.61(+2.61%)
Mar 01, 2018	23.40	23.94	23.24	23.35	4,548,183	+0.02(+0.09%)
Feb 28, 2018	24.36	24.62	23.31	23.33	5,291,828	-0.91(-3.75%)
Feb 27, 2018	24.74	25.01	24.23	24.24	4,065,338	-0.62(-2.49%)
Feb 26, 2018	24.75	25.06	24.41	24.86	4,971,429	+0.20(+0.81%)
Feb 23, 2018	23.67	24.70	23.56	24.66	6,302,475	+1.20(+5.12%)
Feb 22, 2018				23.46	7,128,163	+0.26(+1.12%)
Feb 21, 2018	24.33	24.95	23.10	23.20	13,103,360	-2.53(-9.83%)
Feb 20, 2018	26.03	26.40	25.55	25.73	5,698,720	-0.17(-0.66%)
Feb 16, 2018		25.90	25.90	25.90	0	+0.21(+0.82%)
Feb 15, 2018	26.87	26.87	25.08	25.69	4,520,733	-1.04(-3.89%)
Feb 14, 2018	25.70	26.78	25.41	26.73	3,524,933	+0.62(+2.37%)
Feb 13, 2018	26.44	26.78	26.08	26.11	2,816,644	-0.67(-2.50%)
Feb 12, 2018	26.44	27.30	26.25	26.78	3,838,653	+0.80(+3.08%)
Feb 09, 2018	26.60	26.79	24.56	25.98	5,406,616	-0.40(-1.52%)
Feb 08, 2018		28.84	26.34	26.38	3,909,375	-2.15(-7.54%)
Feb 07, 2018	29.57	29.84	28.46	28.53	3,800,172	-1.11(-3.74%)
Feb 06, 2018	28.90	30.13	28.65	29.64	3,597,200	-0.03(-0.10%)
Feb 05, 2018	30.00	30.42	29.28	29.67	2,847,513	-0.69(-2.27%)
Feb 02, 2018	31.66	31.87	30.31	30.36	3,736,398	-1.70(-5.30%)
Feb 01, 2018	31.75	32.28	31.60	32.06	2,253,159	+0.40(+1.26%)
Jan 31, 2018	31.91	32.30	31.44	31.66	2,499,546	-0.01(-0.03%)
Jan 30, 2018	32.68	32.76	31.46	31.67	3,581,755	-1.66(-4.98%)
Jan 29, 2018	33.75	34.36	33.23	33.33	3,558,375	-0.63(-1.86%)
Jan 26, 2018	33.81	34.02	33.51	33.96	2,071,192	+0.15(+0.44%)
Jan 25, 2018	34.32	34.58	33.68	33.81	3,444,678	-0.32(-0.94%)
Jan 24, 2018	34.02	34.40	33.63	34.13	2,291,562	+0.27(+0.80%)
Jan 23, 2018	34.05	34.34	33.67	33.86	1,893,867	-0.28(-0.82%)
Jan 22, 2018	33.76	34.15	33.47	34.14	1,629,794	+0.82(+2.46%)
Jan 19, 2018	33.46	33.48	33.00	33.32	3,670,246	-0.42(-1.24%)
Jan 18, 2018	34.33	34.40	33.70	33.74	2,243,593	-0.59(-1.72%)
Jan 17, 2018	34.33	34.70	33.76	34.33	2,186,744	+0.23(+0.67%)
Jan 16, 2018	34.95	35.12	34.08	34.10	1,918,687	-0.65(-1.87%)
Jan 12, 2018		34.75	34.75	34.75	0	+0.15(+0.43%)
Jan 11, 2018	34.25	35.15	33.98	34.60	2,212,221	+0.57(+1.67%)
Jan 10, 2018		35.04	33.95	34.03	2,135,996	-0.49(-1.42%)
Jan 09, 2018	34.89	35.20	34.40	34.52	2,124,680	-0.28(-0.80%)
Jan 08, 2018	33.89	34.94	33.66	34.80	3,041,924	+0.88(+2.59%)
Jan 05, 2018	33.55	34.02	33.06	33.92	3,217,955	+0.08(+0.24%)
Jan 04, 2018	33.72	33.97	33.02	33.84	3,462,188	+0.74(+2.24%)
Jan 03, 2018	33.00	33.58	32.92	33.10	3,967,329	+0.20(+0.61%)