Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.76	24.80	23.70	23.79	8,281,695	-1.10(-4.42%)
May 30, 2013	24.89	25.07	24.51	24.89	1,936,856	+0.00(+0.00%)
May 29, 2013	24.76	25.20	24.53	24.89	2,048,511	+0.19(+0.77%)
May 28, 2013	24.71	25.01	24.42	24.70	2,605,896	+0.34(+1.40%)
May 24, 2013	24.52	24.54	23.95	24.36	1,797,533	-0.42(-1.69%)
May 23, 2013	24.00	24.88	23.78	24.78	2,646,595	+0.14(+0.57%)
May 22, 2013	24.59	25.73	24.27	24.64	5,682,748	-0.02(-0.08%)
May 21, 2013	24.13	24.85	24.11	24.66	2,400,506	+0.41(+1.69%)
May 20, 2013	23.61	24.26	23.56	24.25	2,005,729	+0.67(+2.84%)
May 17, 2013	23.39	23.70	23.35	23.58	1,908,789	+0.28(+1.20%)
May 16, 2013	23.74	23.86	23.25	23.30	1,913,409	-0.49(-2.06%)
May 15, 2013	23.60	23.79	23.36	23.79	2,298,266	+0.49(+2.10%)
May 13, 2013	23.52	23.64	23.11	23.30	2,347,675	-0.35(-1.48%)
May 10, 2013	22.44	23.68	22.30	23.65	2,368,191	+1.08(+4.79%)
May 09, 2013	22.83	22.96	22.44	22.57	2,628,515	-0.31(-1.35%)
May 08, 2013	23.09	23.35	22.58	22.88	2,782,443	-0.26(-1.12%)
May 07, 2013	22.99	23.36	22.77	23.14	1,989,919	+0.23(+1.00%)
May 06, 2013	22.86	23.11	22.77	22.91	1,524,995	+0.13(+0.57%)
May 03, 2013	22.31	22.91	22.07	22.78	2,609,389	+0.71(+3.22%)
May 02, 2013	21.77	22.27	21.56	22.07	2,925,621	+0.36(+1.66%)
May 01, 2013	21.58	21.93	21.40	21.71	3,503,857	-0.08(-0.37%)
Apr 30, 2013	22.00	22.00	21.60	21.79	2,854,373	-0.22(-1.00%)
Apr 29, 2013	22.56	22.59	21.96	22.01	2,517,519	-0.38(-1.70%)
Apr 26, 2013	22.14	22.54	21.95	22.39	4,945,835	+0.48(+2.19%)
Apr 25, 2013	21.40	22.61	21.23	21.91	4,069,622	+0.60(+2.82%)
Apr 24, 2013	20.54	21.85	20.52	21.31	7,814,955	+1.47(+7.41%)
Apr 23, 2013	20.03	20.26	19.68	19.84	3,230,624	-0.11(-0.55%)
Apr 22, 2013	20.15	20.30	19.57	19.95	2,905,203	-0.09(-0.45%)
Apr 19, 2013	20.90	20.95	19.79	20.04	3,422,903	-0.75(-3.61%)
Apr 18, 2013	20.44	20.92	20.05	20.79	3,176,175	+0.36(+1.76%)
Apr 17, 2013	19.82	20.52	19.78	20.43	6,521,792	+0.34(+1.69%)
Apr 16, 2013	20.40	20.65	19.87	20.09	3,431,902	-0.08(-0.40%)
Apr 15, 2013	21.39	21.48	20.14	20.17	3,163,533	-1.53(-7.05%)
Apr 12, 2013	22.45	22.46	21.44	21.70	2,295,117	-0.93(-4.11%)
Apr 11, 2013	22.66	23.00	22.39	22.63	1,725,904	-0.03(-0.13%)
Apr 10, 2013	22.80	22.87	22.25	22.66	1,678,505	-0.06(-0.26%)
Apr 09, 2013	22.37	22.89	22.10	22.72	1,902,203	+0.35(+1.56%)
Apr 08, 2013	22.19	22.55	22.04	22.37	1,814,264	+0.23(+1.04%)
Apr 05, 2013	21.10	22.21	21.06	22.14	3,353,932	+0.67(+3.12%)
Apr 04, 2013	21.94	21.94	21.36	21.47	2,963,427	-0.52(-2.36%)
Apr 03, 2013	23.30	23.30	21.98	21.99	5,395,354	-0.11(-0.50%)
Apr 02, 2013	22.20	22.21	21.95	22.10	2,637,503	+0.17(+0.78%)
Apr 01, 2013	22.61	22.61	21.60	21.93	2,470,233	-0.49(-2.19%)
Mar 28, 2013	22.30	22.54	22.16	22.42	2,044,649	+0.04(+0.18%)
Mar 27, 2013	22.49	22.58	22.21	22.38	1,402,385	-0.26(-1.15%)
Mar 26, 2013	22.71	22.89	22.51	22.64	1,746,296	+0.09(+0.40%)
Mar 25, 2013	22.90	23.18	22.49	22.55	1,591,747	-0.31(-1.36%)
Mar 22, 2013	23.01	23.36	22.72	22.86	1,820,106	-0.10(-0.44%)
Mar 21, 2013	23.19	23.59	22.89	22.96	1,776,649	-0.42(-1.80%)
Mar 20, 2013	23.59	23.68	23.16	23.38	1,222,449	-0.01(-0.04%)
Mar 19, 2013	23.64	23.86	23.04	23.39	2,053,481	-0.20(-0.85%)
Mar 18, 2013	23.75	24.23	23.47	23.59	1,782,974	-0.52(-2.16%)
Mar 15, 2013	24.07	24.72	23.98	24.11	3,803,452	-0.06(-0.25%)
Mar 14, 2013	23.96	24.32	23.87	24.17	1,677,840	+0.33(+1.38%)
Mar 13, 2013	23.58	23.99	23.49	23.84	1,778,623	+0.31(+1.32%)
Mar 12, 2013	23.93	24.03	23.47	23.53	2,181,413	-0.34(-1.42%)
Mar 11, 2013	23.63	24.04	23.29	23.87	1,558,763	+0.15(+0.63%)
Mar 08, 2013	23.50	23.76	23.21	23.72	1,585,925	+0.39(+1.67%)
Mar 07, 2013	23.19	23.49	22.84	23.33	2,201,990	+0.18(+0.78%)
Mar 06, 2013	22.90	23.29	22.60	23.15	2,068,915	+0.42(+1.85%)
Mar 05, 2013	22.67	22.83	22.50	22.73	2,123,103	+0.24(+1.07%)
Mar 04, 2013	23.04	23.16	22.14	22.49	4,173,451	-0.57(-2.47%)