Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	53.23	53.79	52.28	53.46	1,377,491	+0.26(+0.49%)
Jul 29, 2010	53.92	54.68	52.44	53.20	1,476,721	-0.21(-0.39%)
Jul 28, 2010	53.41	54.24	52.96	53.41	106	+0.05(+0.09%)
Jul 27, 2010	53.36	53.80	52.16	53.36	142	+0.72(+1.37%)
Jul 26, 2010	51.39	52.75	51.34	52.64	908,575	+1.14(+2.21%)
Jul 23, 2010	51.82	52.34	50.17	51.50	2,193,458	-0.71(-1.36%)
Jul 22, 2010	50.94	52.46	50.94	52.21	2,233,750	+2.10(+4.19%)
Jul 21, 2010	51.63	51.69	49.61	50.11	927,807	-1.16(-2.26%)
Jul 20, 2010	51.27	51.58	48.92	51.27	108	+1.18(+2.36%)
Jul 19, 2010	49.70	50.29	49.16	50.09	958,200	+0.53(+1.07%)
Jul 16, 2010	49.56	50.67	49.09	49.56	1,297,570	-1.70(-3.32%)
Jul 15, 2010	51.39	51.49	50.06	51.26	1,127,146	-0.12(-0.23%)
Jul 14, 2010	51.04	52.63	50.53	51.38	863,903	-0.08(-0.16%)
Jul 13, 2010	51.46	51.89	50.78	51.46	670	+0.79(+1.56%)
Jul 12, 2010	51.57	51.87	49.98	50.67	2,016,646	-1.36(-2.61%)
Jul 09, 2010	52.03	52.50	50.39	52.03	3,099,754	-0.42(-0.80%)
Jul 08, 2010	51.94	52.67	51.01	52.45	1,566,054	+1.39(+2.72%)
Jul 07, 2010	48.79	51.13	48.65	51.06	2,041,896	+2.53(+5.21%)
Jul 06, 2010	49.00	49.57	47.81	48.53	3,874	+1.20(+2.54%)
Jul 02, 2010	47.33	48.63	46.97	47.33	1,112,193	-0.46(-0.96%)
Jul 01, 2010	49.00	49.42	46.18	47.79	2,524,103	-1.07(-2.19%)
Jun 30, 2010	49.03	49.90	48.31	48.86	1,705,087	-0.30(-0.61%)
Jun 29, 2010	50.68	50.77	48.76	49.16	1,606,824	-3.11(-5.95%)
Jun 25, 2010	52.27	52.95	51.23	52.27	1,717,868	+0.17(+0.33%)
Jun 24, 2010	53.00	53.37	51.81	52.10	1,167,912	-1.33(-2.49%)
Jun 23, 2010	53.40	53.83	52.36	53.43	1,189,043	-0.08(-0.15%)
Jun 22, 2010	55.62	55.87	53.40	53.51	1,402,245	-2.46(-4.40%)
Jun 21, 2010	55.98	57.54	55.51	55.97	1,523,847	+0.46(+0.83%)
Jun 18, 2010	55.51	56.42	55.30	55.51	1,949,402	-0.77(-1.37%)
Jun 17, 2010	56.80	57.18	55.65	56.28	1,640,525	-0.47(-0.83%)
Jun 16, 2010	56.33	57.10	55.85	56.75	1,783,481	-0.30(-0.53%)
Jun 15, 2010	55.20	57.12	55.20	57.05	1,998,391	+2.82(+5.20%)
Jun 14, 2010	55.00	55.50	53.97	54.23	1,488,394	-0.16(-0.29%)
Jun 11, 2010	53.03	54.59	53.03	54.39	1,714,586	+0.59(+1.10%)
Jun 10, 2010	53.06	54.00	52.35	53.80	1,781,953	+2.17(+4.20%)
Jun 09, 2010	52.28	54.41	51.28	51.63	1,735,418	-0.02(-0.04%)
Jun 08, 2010	50.10	51.84	49.63	51.65	1,922,937	+1.71(+3.42%)
Jun 07, 2010	50.23	51.66	49.83	49.94	1,592,940	+0.03(+0.06%)
Jun 04, 2010	49.91	53.06	49.60	49.91	2,040,085	-2.27(-4.35%)
Jun 03, 2010	51.88	52.55	50.11	52.18	2,137,532	+0.79(+1.54%)
Jun 02, 2010	50.07	51.40	49.20	51.39	16,424	+1.92(+3.88%)
Jun 01, 2010	52.83	53.00	49.33	49.47	3,178,685	-2.59(-4.98%)
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%)