Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.17	32.93	31.86	32.48	3,465,936	-0.16(-0.49%)
May 30, 2017	33.12	33.12	32.40	32.64	3,031,866	-0.44(-1.33%)
May 26, 2017	32.80	33.15	32.40	33.08	1,795,617	+0.44(+1.35%)
May 25, 2017	33.35	34.39	32.39	32.64	2,082,865	-1.07(-3.17%)
May 24, 2017	33.78	34.41	33.51	33.71	2,260,945	-0.07(-0.21%)
May 23, 2017	33.83	34.03	33.48	33.78	2,322,469	-0.06(-0.18%)
May 22, 2017	34.66	34.70	33.81	33.84	1,510,448	-0.69(-2.00%)
May 19, 2017	33.91	34.63	33.76	34.53	2,685,343	+0.87(+2.58%)
May 18, 2017	33.40	34.12	33.32	33.66	2,126,740	-0.16(-0.47%)
May 17, 2017	34.59	35.01	33.59	33.82	4,218,251	-0.77(-2.23%)
May 16, 2017	35.28	35.45	34.42	34.59	2,486,789	-0.55(-1.57%)
May 15, 2017	35.74	35.99	34.96	35.14	2,044,184	+0.38(+1.09%)
May 12, 2017	34.49	34.84	34.07	34.76	2,320,521	+0.11(+0.32%)
May 11, 2017	35.30	35.46	34.60	34.65	2,863,413	-0.63(-1.79%)
May 10, 2017	34.84	35.61	34.40	35.28	3,444,624	+1.23(+3.61%)
May 09, 2017	35.04	35.07	33.87	34.05	3,328,024	-0.84(-2.41%)
May 08, 2017	34.82	35.17	34.36	34.89	2,879,639	+0.30(+0.87%)
May 05, 2017	33.86	34.85	33.41	34.59	3,445,004	+0.94(+2.79%)
May 04, 2017	34.81	34.81	33.31	33.65	5,634,011	-1.88(-5.29%)
May 03, 2017	36.54	37.00	34.11	35.53	4,802,335	+1.51(+4.44%)
May 02, 2017	34.85	35.14	33.85	34.02	4,037,813	-0.59(-1.70%)
May 01, 2017	34.57	35.06	34.44	34.61	1,732,415	-0.01(-0.03%)
Apr 28, 2017	35.46	35.46	34.56	34.62	2,289,653	-0.42(-1.20%)
Apr 27, 2017	35.26	35.35	34.09	35.04	2,151,698	-0.61(-1.71%)
Apr 26, 2017	35.53	36.51	35.42	35.65	1,741,785	-0.23(-0.64%)
Apr 25, 2017	35.17	35.92	34.93	35.88	2,039,389	+0.76(+2.16%)
Apr 24, 2017	35.44	35.54	34.81	35.12	2,041,707	+0.25(+0.72%)
Apr 21, 2017	34.76	35.13	34.40	34.87	1,842,042	-0.03(-0.09%)
Apr 20, 2017	34.68	35.34	34.59	34.90	2,054,469	+0.35(+1.01%)
Apr 19, 2017	35.76	35.99	34.41	34.55	3,837,739	-1.24(-3.46%)
Apr 18, 2017	35.66	36.51	35.45	35.79	2,265,120	-0.16(-0.45%)
Apr 17, 2017	35.39	36.01	35.13	35.95	2,332,298	+0.56(+1.58%)
Apr 13, 2017	36.33	36.60	35.27	35.39	2,433,158	-0.81(-2.24%)
Apr 12, 2017	36.94	37.43	36.01	36.20	2,179,422	-0.81(-2.19%)
Apr 11, 2017	36.68	37.15	36.31	37.01	1,554,226	+0.27(+0.73%)
Apr 10, 2017	36.58	36.91	36.48	36.74	1,519,846	+0.39(+1.07%)
Apr 07, 2017	36.91	37.02	36.31	36.35	2,294,655	-0.44(-1.20%)
Apr 06, 2017	36.53	37.03	36.40	36.79	1,779,439	+0.62(+1.71%)
Apr 05, 2017	37.61	37.61	36.11	36.17	2,764,351	-0.97(-2.61%)
Apr 04, 2017	36.83	37.15	36.32	37.14	2,129,898	+0.48(+1.31%)
Apr 03, 2017	36.88	36.93	36.07	36.66	2,334,788	-0.25(-0.68%)
Mar 31, 2017	36.29	37.22	36.20	36.91	2,990,475	+0.20(+0.54%)
Mar 30, 2017	36.57	37.11	36.17	36.71	5,335,053	+0.41(+1.13%)
Mar 29, 2017	35.58	37.24	35.52	36.30	3,331,745	+0.56(+1.57%)
Mar 28, 2017	34.62	35.85	34.62	35.74	3,366,181	+1.29(+3.74%)
Mar 27, 2017	33.12	34.72	33.00	34.45	4,546,032	+0.95(+2.84%)
Mar 24, 2017	33.72	33.76	33.16	33.50	2,238,858	+0.00(+0.00%)
Mar 23, 2017	33.26	33.75	33.12	33.50	3,314,474	+0.14(+0.42%)
Mar 22, 2017	33.86	34.04	33.27	33.36	2,601,621	-0.69(-2.03%)
Mar 21, 2017	34.67	34.79	33.70	34.05	2,602,214	-0.46(-1.33%)
Mar 20, 2017	34.11	34.59	33.65	34.51	3,267,198	+0.03(+0.09%)
Mar 17, 2017	34.97	35.26	34.34	34.48	4,201,087	-0.40(-1.15%)
Mar 16, 2017	35.32	35.60	34.61	34.88	2,386,549	-0.24(-0.68%)
Mar 15, 2017	34.97	35.27	34.25	35.12	2,855,120	+0.73(+2.12%)
Mar 14, 2017	33.88	34.44	33.07	34.39	5,009,040	-0.12(-0.35%)
Mar 13, 2017	34.32	34.78	34.14	34.51	3,001,391	+0.20(+0.58%)
Mar 10, 2017	34.92	35.01	33.98	34.31	2,629,956	-0.26(-0.75%)
Mar 09, 2017	33.72	34.67	33.48	34.57	3,411,216	+0.65(+1.92%)
Mar 08, 2017	35.59	35.95	33.89	33.92	5,523,308	-1.94(-5.41%)
Mar 07, 2017	36.44	36.75	35.70	35.86	4,318,126	-0.33(-0.91%)
Mar 06, 2017	36.55	36.55	36.09	36.19	2,998,707	-0.38(-1.04%)
Mar 03, 2017	36.92	37.20	36.51	36.57	1,710,345	-0.20(-0.54%)
Mar 02, 2017	36.53	37.17	36.41	36.77	3,843,165	+0.03(+0.08%)