Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	28.09	28.57	27.86	28.10	927,356	-0.16(-0.57%)
Nov 27, 2013	29.29	29.29	27.77	28.26	3,429,300	-1.22(-4.14%)
Nov 26, 2013	29.08	29.71	28.78	29.48	1,927,631	+0.50(+1.73%)
Nov 25, 2013	29.91	29.91	28.80	28.98	2,590,869	-1.05(-3.50%)
Nov 22, 2013	30.00	30.06	29.69	30.03	1,438,078	+0.24(+0.81%)
Nov 21, 2013	29.55	29.97	29.42	29.79	2,013,973	+0.45(+1.53%)
Nov 20, 2013	29.41	29.95	29.25	29.34	1,577,652	+0.11(+0.38%)
Nov 19, 2013	29.24	29.67	28.85	29.23	1,894,878	+0.05(+0.17%)
Nov 18, 2013	29.86	30.13	29.08	29.18	2,648,564	-0.49(-1.65%)
Nov 15, 2013	29.66	29.91	29.45	29.67	2,136,642	+0.12(+0.41%)
Nov 14, 2013	29.61	29.77	29.38	29.55	1,702,011	-0.06(-0.20%)
Nov 13, 2013	29.28	29.76	29.28	29.61	2,165,216	+0.02(+0.07%)
Nov 12, 2013	29.76	29.98	29.50	29.59	2,158,944	-0.18(-0.60%)
Nov 11, 2013	29.59	30.31	29.51	29.77	2,317,539	+0.31(+1.05%)
Nov 08, 2013	29.12	29.77	29.07	29.46	2,614,691	+0.43(+1.48%)
Nov 07, 2013	30.25	30.42	28.75	29.03	4,252,401	-1.06(-3.52%)
Nov 06, 2013	31.01	31.17	30.03	30.09	3,138,902	-0.71(-2.31%)
Nov 05, 2013	31.51	31.75	30.66	30.80	4,654,021	-0.22(-0.71%)
Nov 04, 2013	30.39	31.34	30.13	31.02	3,481,026	+0.57(+1.87%)
Nov 01, 2013	30.49	30.53	29.70	30.45	3,257,644	+0.00(+0.00%)
Oct 31, 2013	30.63	30.95	30.03	30.45	2,281,227	-0.11(-0.36%)
Oct 30, 2013	31.49	31.67	30.05	30.56	2,807,329	-0.85(-2.71%)
Oct 29, 2013	31.32	31.59	31.18	31.41	1,149,796	+0.09(+0.29%)
Oct 28, 2013	31.20	31.45	30.97	31.32	1,204,730	+0.06(+0.19%)
Oct 25, 2013	31.29	31.39	30.86	31.26	1,741,412	-0.03(-0.10%)
Oct 24, 2013	30.55	31.44	30.00	31.29	3,165,770	+0.55(+1.79%)
Oct 23, 2013	31.36	31.36	30.42	30.74	3,129,698	-0.94(-2.97%)
Oct 22, 2013	31.47	32.55	30.88	31.68	6,697,810	+0.82(+2.66%)
Oct 21, 2013	30.47	31.20	30.42	30.86	3,175,926	+0.52(+1.71%)
Oct 18, 2013	30.18	30.44	29.83	30.34	1,853,756	+0.38(+1.27%)
Oct 17, 2013	29.68	30.01	29.55	29.96	1,652,235	+0.18(+0.60%)
Oct 16, 2013	29.49	30.15	29.46	29.78	3,415,225	+0.58(+1.99%)
Oct 15, 2013	29.23	29.79	28.99	29.20	2,892,439	-0.20(-0.68%)
Oct 14, 2013	29.00	29.49	28.68	29.40	1,755,592	+0.23(+0.79%)
Oct 11, 2013	28.40	29.59	28.32	29.17	2,406,740	+0.69(+2.42%)
Oct 10, 2013	28.45	28.70	28.31	28.48	2,048,661	+0.32(+1.14%)
Oct 09, 2013	28.31	28.38	27.70	28.16	1,733,839	-0.13(-0.46%)
Oct 08, 2013	28.52	28.80	28.08	28.29	2,717,226	-0.25(-0.88%)
Oct 07, 2013	28.20	28.97	28.01	28.54	2,995,791	-0.16(-0.56%)
Oct 04, 2013	28.17	28.86	27.85	28.70	2,368,708	+0.68(+2.43%)
Oct 03, 2013	27.86	28.22	27.57	28.02	1,770,608	+0.14(+0.50%)
Oct 02, 2013	27.69	28.24	27.34	27.88	1,996,247	-0.02(-0.07%)
Oct 01, 2013	27.36	28.15	27.30	27.90	3,369,632	+0.53(+1.94%)
Sep 30, 2013	27.01	27.54	26.95	27.37	2,528,211	-0.01(-0.04%)
Sep 27, 2013	27.44	27.65	27.28	27.38	1,494,549	-0.22(-0.80%)
Sep 26, 2013	28.12	28.26	27.49	27.60	2,869,807	-0.42(-1.50%)
Sep 25, 2013	27.80	28.41	27.77	28.02	3,918,470	+0.28(+1.01%)
Sep 24, 2013	27.04	28.14	26.71	27.74	4,854,543	+0.69(+2.55%)
Sep 23, 2013	26.75	27.07	26.32	27.05	3,306,620	+0.22(+0.82%)
Sep 20, 2013	26.51	27.21	26.51	26.83	4,298,274	+0.34(+1.28%)
Sep 19, 2013	26.78	26.91	26.22	26.49	2,451,043	-0.18(-0.67%)
Sep 18, 2013	26.17	26.84	25.90	26.67	1,894,306	+0.62(+2.38%)
Sep 17, 2013	25.84	26.40	25.73	26.05	1,887,823	+0.26(+1.01%)
Sep 16, 2013	25.69	26.11	25.47	25.79	1,765,534	+0.19(+0.74%)
Sep 13, 2013	25.76	25.84	25.23	25.60	2,143,899	-0.16(-0.62%)
Sep 12, 2013	26.10	26.27	25.52	25.76	3,876,505	-0.31(-1.19%)
Sep 11, 2013	24.40	26.10	24.09	26.07	9,224,582	+1.82(+7.51%)
Sep 10, 2013	24.33	24.36	23.94	24.25	4,231,661	+0.03(+0.12%)
Sep 09, 2013	23.92	24.42	23.92	24.22	3,090,159	+0.36(+1.51%)
Sep 06, 2013	24.00	24.11	23.82	23.86	2,528,463	+0.01(+0.04%)
Sep 05, 2013	23.76	24.20	23.73	23.85	2,462,224	+0.15(+0.63%)
Sep 04, 2013	23.69	23.90	23.62	23.70	1,754,848	-0.04(-0.17%)