Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.48	31.17	30.35	30.93	2,291,775	+0.83(+2.76%)
Nov 29, 2017	29.92	30.44	29.53	30.10	1,520,597	+0.18(+0.60%)
Nov 28, 2017	29.65	30.02	29.42	29.92	1,073,007	+0.23(+0.77%)
Nov 27, 2017	30.54	30.60	29.69	29.69	1,742,166	-1.05(-3.42%)
Nov 24, 2017	30.98	31.11	30.62	30.74	589,218	+0.08(+0.26%)
Nov 22, 2017	30.67	30.92	30.54	30.66	1,238,552	+0.48(+1.59%)
Nov 21, 2017	30.29	30.50	29.67	30.18	1,917,986	+0.17(+0.57%)
Nov 20, 2017	30.09	30.18	29.19	30.01	1,435,052	-0.29(-0.96%)
Nov 17, 2017	29.74	30.37	29.72	30.30	1,814,926	+0.86(+2.92%)
Nov 16, 2017	29.62	29.87	29.35	29.44	1,586,061	-0.13(-0.44%)
Nov 15, 2017	29.40	29.88	28.99	29.57	2,954,721	-0.25(-0.84%)
Nov 14, 2017	31.96	31.96	29.77	29.82	4,928,662	-2.27(-7.07%)
Nov 13, 2017	33.22	33.28	32.03	32.09	3,122,196	-1.22(-3.66%)
Nov 10, 2017	32.83	33.33	32.47	33.31	2,648,913	+0.32(+0.97%)
Nov 09, 2017	32.06	33.31	31.92	32.99	2,077,004	+0.71(+2.20%)
Nov 08, 2017	32.71	32.86	31.95	32.28	2,300,125	-0.58(-1.77%)
Nov 07, 2017	33.02	33.24	32.48	32.86	3,577,068	-0.21(-0.64%)
Nov 06, 2017	30.96	33.10	30.86	33.07	4,894,918	+2.41(+7.86%)
Nov 03, 2017	29.45	30.95	29.43	30.66	3,517,128	+1.17(+3.97%)
Nov 02, 2017	30.86	31.14	29.07	29.49	4,317,779	-1.41(-4.56%)
Nov 01, 2017	31.91	31.97	30.31	30.90	7,466,652	+0.11(+0.36%)
Oct 31, 2017	30.06	31.15	29.94	30.79	4,768,850	+0.70(+2.33%)
Oct 30, 2017	30.25	30.52	29.88	30.09	3,095,051	-0.01(-0.03%)
Oct 27, 2017	28.91	30.14	28.83	30.10	3,349,922	+1.03(+3.54%)
Oct 26, 2017	28.76	29.11	28.06	29.07	2,199,870	+0.25(+0.87%)
Oct 25, 2017	28.65	29.08	28.32	28.82	2,779,200	+0.01(+0.03%)
Oct 24, 2017	28.83	29.11	28.57	28.81	2,642,783	+0.29(+1.02%)
Oct 23, 2017	29.83	29.91	28.51	28.52	2,967,308	-1.26(-4.23%)
Oct 20, 2017	29.46	29.84	29.20	29.78	2,973,371	+0.51(+1.74%)
Oct 19, 2017	29.36	29.83	29.10	29.27	3,191,993	-0.38(-1.28%)
Oct 18, 2017	30.27	30.50	29.63	29.65	1,885,911	-0.57(-1.89%)
Oct 17, 2017	30.11	30.33	29.55	30.22	2,645,125	+0.20(+0.67%)
Oct 16, 2017	29.95	30.77	29.89	30.02	2,831,208	+0.37(+1.25%)
Oct 13, 2017	30.04	30.14	29.44	29.65	2,606,542	-0.13(-0.44%)
Oct 12, 2017	29.80	30.03	29.53	29.78	1,926,486	-0.45(-1.49%)
Oct 11, 2017	30.25	30.35	29.87	30.23	3,217,179	+0.07(+0.23%)
Oct 10, 2017	30.41	30.61	29.91	30.16	3,021,605	+0.17(+0.57%)
Oct 09, 2017	30.25	30.40	29.85	29.99	1,814,341	-0.26(-0.86%)
Oct 06, 2017	30.22	30.49	30.07	30.25	2,893,542	-0.22(-0.72%)
Oct 05, 2017	30.35	30.69	30.23	30.47	1,596,935	+0.17(+0.56%)
Oct 04, 2017	30.44	30.68	29.99	30.30	1,952,336	-0.07(-0.23%)
Oct 03, 2017	30.13	30.42	29.97	30.37	3,099,836	+0.38(+1.27%)
Oct 02, 2017	29.16	30.05	28.89	29.99	2,857,331	+0.32(+1.08%)
Sep 29, 2017	29.37	29.71	29.09	29.67	1,817,088	+0.12(+0.41%)
Sep 28, 2017	29.66	30.05	29.28	29.55	3,196,576	-0.23(-0.77%)
Sep 27, 2017	29.70	29.84	28.99	29.78	2,707,912	+0.19(+0.64%)
Sep 26, 2017	29.32	29.81	29.24	29.59	2,105,150	+0.07(+0.24%)
Sep 25, 2017	29.06	29.72	28.96	29.52	3,024,121	+0.70(+2.43%)
Sep 22, 2017	28.34	28.85	28.27	28.82	1,849,629	+0.35(+1.23%)
Sep 21, 2017	28.55	28.65	28.21	28.47	1,943,525	-0.19(-0.66%)
Sep 20, 2017	28.03	29.01	27.93	28.66	2,863,314	+0.86(+3.09%)
Sep 19, 2017	27.71	27.96	27.49	27.80	1,914,405	+0.11(+0.40%)
Sep 18, 2017	26.88	27.73	26.87	27.69	3,106,068	+0.58(+2.14%)
Sep 15, 2017	27.21	27.39	26.87	27.11	3,628,368	-0.10(-0.37%)
Sep 14, 2017	27.04	27.53	26.90	27.21	3,481,998	+0.37(+1.38%)
Sep 13, 2017	25.85	27.16	25.85	26.84	3,367,230	+1.02(+3.95%)
Sep 12, 2017	25.15	26.20	24.97	25.82	2,352,863	+0.69(+2.75%)
Sep 11, 2017	24.95	25.35	24.73	25.13	2,074,404	+0.33(+1.33%)
Sep 08, 2017	26.12	26.19	24.47	24.80	3,485,100	-1.42(-5.42%)
Sep 07, 2017	26.31	26.40	25.78	26.22	2,552,713	-0.22(-0.83%)
Sep 06, 2017	26.21	26.72	26.15	26.44	3,834,512	+0.49(+1.89%)
Sep 05, 2017	26.39	26.60	25.57	25.95	2,945,151	-0.15(-0.57%)