Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.17	42.59	41.59	42.28	1,245,801	-0.14(-0.33%)
Nov 27, 2009	41.93	42.90	41.21	42.42	732,034	-1.31(-3.00%)
Nov 25, 2009	43.31	43.83	42.21	43.73	1,545,360	+0.85(+1.98%)
Nov 24, 2009	41.85	43.20	41.05	42.88	2,431,080	+0.91(+2.17%)
Nov 23, 2009	42.54	43.06	41.74	41.97	1,944,307	+0.85(+2.07%)
Nov 20, 2009	42.13	42.13	40.79	41.12	2,252,548	-1.26(-2.97%)
Nov 19, 2009	43.58	43.79	42.14	42.38	1,219,960	-1.57(-3.57%)
Nov 18, 2009	44.09	44.46	43.39	43.95	1,789,585	+0.00(+0.00%)
Nov 17, 2009	45.23	45.93	43.63	43.95	2,182,058	-1.41(-3.11%)
Nov 16, 2009	44.79	45.79	44.79	45.36	1,326,703	+1.18(+2.67%)
Nov 13, 2009	43.61	44.41	43.30	44.18	1,334,404	+0.38(+0.87%)
Nov 12, 2009	45.75	45.90	43.47	43.80	1,584,947	-2.27(-4.93%)
Nov 11, 2009	46.24	46.67	45.77	46.07	1,675,231	+0.44(+0.96%)
Nov 10, 2009	44.55	45.76	44.55	45.63	1,922,479	+0.54(+1.20%)
Nov 09, 2009	43.42	45.11	43.42	45.09	1,510,518	+2.22(+5.18%)
Nov 06, 2009	42.80	43.65	42.41	42.87	1,240,925	-0.01(-0.02%)
Nov 05, 2009	42.45	43.44	41.61	42.88	1,967,657	+0.74(+1.76%)
Nov 04, 2009	43.92	44.35	41.99	42.14	3,271,447	-1.22(-2.81%)
Nov 03, 2009	41.22	43.79	40.81	43.36	2,329,295	+1.51(+3.61%)
Nov 02, 2009	41.72	42.72	40.91	41.85	2,029,535	+0.83(+2.02%)
Oct 30, 2009	43.47	43.47	40.14	41.02	2,160,899	-2.61(-5.98%)
Oct 29, 2009	42.55	44.39	42.55	43.63	1,947,378	+1.61(+3.83%)
Oct 28, 2009	44.85	44.92	41.87	42.02	2,460,161	-3.28(-7.24%)
Oct 27, 2009	45.54	46.30	44.76	45.30	1,652,853	+0.05(+0.11%)
Oct 26, 2009	46.53	47.76	44.77	45.25	1,339,140	-0.83(-1.80%)
Oct 23, 2009	46.06	46.22	45.45	46.08	2,505,929	-1.42(-2.99%)
Oct 22, 2009	47.44	48.61	45.54	47.50	3,298,866	-0.54(-1.12%)
Oct 21, 2009	49.17	50.28	47.92	48.04	2,524,697	-1.12(-2.28%)
Oct 20, 2009	48.05	49.16	47.99	49.16	1,477,933	-0.09(-0.18%)
Oct 19, 2009	48.16	49.30	47.84	49.25	1,278,038	+1.31(+2.73%)
Oct 16, 2009	48.50	48.78	47.51	47.94	2,168,612	-0.59(-1.22%)
Oct 15, 2009	48.18	48.80	47.53	48.53	2,576,425	+0.81(+1.70%)
Oct 14, 2009	48.03	48.68	47.27	47.72	1,937,564	+1.09(+2.34%)
Oct 13, 2009	45.87	46.72	44.96	46.63	1,503,512	+0.72(+1.57%)
Oct 12, 2009	46.91	47.29	45.66	45.91	1,392,686	+0.25(+0.55%)
Oct 09, 2009	45.94	46.24	45.05	45.66	1,163,043	-0.29(-0.63%)
Oct 08, 2009	45.51	46.42	45.18	45.95	1,739,506	+0.99(+2.20%)
Oct 07, 2009	45.73	45.85	44.28	44.96	2,141,123	-0.80(-1.75%)
Oct 06, 2009	45.19	46.99	45.06	45.76	3,015,605	+1.98(+4.52%)
Oct 05, 2009	41.53	43.89	41.31	43.78	2,257,250	+2.25(+5.42%)
Oct 02, 2009	40.61	41.97	40.41	41.53	1,763,603	+0.15(+0.36%)
Oct 01, 2009	42.38	42.75	41.30	41.38	1,801,493	-1.18(-2.77%)
Sep 30, 2009	42.40	42.98	41.34	42.56	1,743,946	+0.36(+0.85%)
Sep 29, 2009	41.51	42.49	41.39	42.20	1,594,702	+0.32(+0.76%)
Sep 28, 2009	41.40	42.15	41.03	41.88	1,931,993	+0.69(+1.68%)
Sep 25, 2009	41.19	41.57	40.45	41.19	2,158,275	-0.06(-0.15%)
Sep 24, 2009	42.94	43.18	40.89	41.25	2,345,654	-1.75(-4.07%)
Sep 23, 2009	43.99	44.21	42.21	43.00	1,420,762	-0.95(-2.16%)
Sep 22, 2009	44.59	44.59	43.56	43.95	1,759,482	+0.50(+1.15%)
Sep 21, 2009	43.24	43.58	42.72	43.45	1,384,760	-0.56(-1.27%)
Sep 18, 2009	45.05	45.30	43.69	44.01	1,586,470	-0.80(-1.79%)
Sep 17, 2009	46.30	46.55	43.44	44.81	3,120,656	-0.88(-1.93%)
Sep 16, 2009	44.50	46.62	44.50	45.69	1,807,496	+0.64(+1.42%)
Sep 15, 2009	44.20	46.00	44.13	45.05	1,888,720	+0.95(+2.15%)
Sep 14, 2009	42.33	44.17	42.03	44.10	1,352,555	+1.11(+2.58%)
Sep 11, 2009	42.76	44.47	42.60	42.99	1,616,326	+0.49(+1.15%)
Sep 10, 2009	41.41	42.54	40.41	42.50	1,671,983	+1.58(+3.86%)
Sep 09, 2009	40.51	41.43	40.19	40.92	949,037	+0.53(+1.31%)
Sep 08, 2009	39.81	40.87	39.81	40.39	1,149,392	+1.27(+3.25%)
Sep 04, 2009	37.95	39.20	37.76	39.12	717,268	+1.07(+2.81%)
Sep 03, 2009	38.48	38.66	37.85	38.05	999,573	+0.03(+0.08%)
Sep 02, 2009	38.34	38.86	37.88	38.02	1,303,883	-0.39(-1.02%)