Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	52.06	52.66	50.53	52.06	3,455,193	+1.06(+2.08%)
May 27, 2010	49.63	51.04	49.37	51.00	2,517,550	+2.97(+6.18%)
May 26, 2010	48.89	49.74	47.76	48.03	1,964,575	+0.29(+0.61%)
May 25, 2010	45.66	47.84	45.19	47.74	1,952,235	+0.64(+1.36%)
May 24, 2010	48.14	48.14	47.00	47.10	1,750,579	-1.00(-2.08%)
May 21, 2010	45.41	48.43	44.81	48.10	2,761,445	+1.50(+3.22%)
May 20, 2010	46.75	47.96	46.52	46.60	3,360,940	-3.47(-6.93%)
May 19, 2010	51.05	51.43	48.87	50.07	2,329,663	-1.37(-2.66%)
May 18, 2010	53.45	53.92	51.24	51.44	200	-1.07(-2.04%)
May 17, 2010	54.00	54.46	51.37	52.51	1,679,073	-1.46(-2.71%)
May 14, 2010	53.97	56.04	53.45	53.97	1,763,794	-2.37(-4.21%)
May 13, 2010	56.13	57.26	55.74	56.34	1,337,102	-0.35(-0.62%)
May 12, 2010	54.71	56.85	54.71	56.69	1,611,309	+2.35(+4.32%)
May 11, 2010	55.16	55.63	54.15	54.34	1,633,455	-0.44(-0.80%)
May 10, 2010	53.46	54.88	53.27	54.78	2,281,070	+3.70(+7.24%)
May 07, 2010	52.74	53.46	50.20	51.08	3,970,866	-2.09(-3.93%)
May 06, 2010	53.17	56.00	49.93	53.17	200	-1.90(-3.45%)
May 05, 2010	55.01	56.65	54.24	55.07	3,364,063	-2.68(-4.64%)
May 04, 2010	58.15	59.03	57.10	57.75	1,577,656	-1.51(-2.55%)
May 03, 2010	58.46	59.80	57.78	59.26	1,564,160	+1.07(+1.84%)
Apr 30, 2010	58.70	60.50	58.14	58.19	3,873,705	+0.17(+0.29%)
Apr 29, 2010	57.69	59.50	57.01	58.02	2,772,260	+0.90(+1.58%)
Apr 28, 2010	56.24	57.79	55.57	57.12	2,212,137	+1.43(+2.57%)
Apr 27, 2010	56.44	57.74	55.43	55.69	3,090,244	-1.46(-2.55%)
Apr 26, 2010	56.49	58.10	56.10	57.15	2,050,090	+0.41(+0.72%)
Apr 23, 2010	53.98	56.89	53.98	56.74	2,063,846	+3.03(+5.64%)
Apr 22, 2010	52.73	53.93	52.61	53.71	1,301,571	+0.05(+0.09%)
Apr 21, 2010	54.25	54.42	53.36	53.66	1,079,696	-0.40(-0.74%)
Apr 20, 2010	53.02	54.35	53.02	54.06	1,107,439	+1.45(+2.76%)
Apr 19, 2010	52.31	52.73	51.30	52.61	1,285,339	-0.13(-0.25%)
Apr 16, 2010	53.27	53.75	52.05	52.74	1,353,560	-0.99(-1.84%)
Apr 15, 2010	53.74	54.25	53.67	53.73	1,010,879	-0.27(-0.50%)
Apr 14, 2010	54.42	54.42	53.00	54.00	1,261,004	+0.20(+0.37%)
Apr 13, 2010	54.20	54.65	53.12	53.80	1,926,920	-0.56(-1.03%)
Apr 12, 2010	55.25	55.40	54.07	54.36	1,716,960	-0.85(-1.54%)
Apr 09, 2010	56.16	57.00	55.00	55.21	2,051,275	-0.26(-0.47%)
Apr 08, 2010	54.29	55.61	52.94	55.47	2,178,955	-0.10(-0.18%)
Apr 07, 2010	55.55	55.96	54.81	55.57	1,521,131	-0.21(-0.38%)
Apr 06, 2010	55.23	55.92	55.05	55.78	1,170,071	+0.44(+0.80%)
Apr 05, 2010	54.67	55.55	54.59	55.34	1,272,216	+1.01(+1.86%)
Apr 01, 2010	52.52	54.33	54.33	54.33	2,573,600	+2.28(+4.38%)
Mar 31, 2010	50.59	52.56	50.54	52.05	2,974,916	+1.42(+2.80%)
Mar 30, 2010	49.80	51.04	49.76	50.63	2,277,673	+0.77(+1.54%)
Mar 29, 2010	47.92	49.91	47.88	49.86	1,745,835	+2.27(+4.77%)
Mar 26, 2010	48.65	48.65	47.21	47.59	2,019,527	-0.76(-1.57%)
Mar 25, 2010	50.42	50.69	48.25	48.35	1,586,213	-1.52(-3.05%)
Mar 24, 2010	50.02	50.74	49.53	49.87	2,240,930	-0.72(-1.42%)
Mar 23, 2010	49.68	50.72	49.66	50.59	1,902,515	+1.06(+2.14%)
Mar 22, 2010	49.40	49.73	48.75	49.53	1,959,916	-0.45(-0.90%)
Mar 19, 2010	51.37	51.51	49.78	49.98	2,599,960	-1.36(-2.65%)
Mar 18, 2010	54.33	54.72	51.03	51.34	3,036,860	-2.88(-5.31%)
Mar 17, 2010	54.69	55.00	54.06	54.22	1,305,579	-0.03(-0.06%)
Mar 16, 2010	53.93	54.30	53.40	54.25	1,153,757	+0.61(+1.14%)
Mar 15, 2010	53.01	53.73	52.79	53.64	1,343,273	-1.17(-2.13%)
Mar 12, 2010	54.96	55.20	54.35	54.81	1,901,797	-0.05(-0.09%)
Mar 11, 2010	53.78	55.00	53.78	54.86	2,165,783	+0.55(+1.01%)
Mar 10, 2010	52.31	54.32	52.28	54.31	2,867,596	+1.74(+3.31%)
Mar 09, 2010	52.29	53.11	52.25	52.57	1,398,981	-0.09(-0.17%)
Mar 08, 2010	53.01	53.33	52.49	52.66	1,302,175	-0.18(-0.34%)
Mar 05, 2010	52.93	53.15	52.69	52.84	1,088,857	+0.44(+0.84%)
Mar 04, 2010	53.77	54.26	52.25	52.40	2,210,163	-1.25(-2.33%)
Mar 03, 2010	53.16	54.00	53.16	53.65	2,070,070	+0.72(+1.36%)
Mar 02, 2010	52.08	53.23	52.06	52.93	2,539,338	+0.79(+1.52%)