Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.73	30.73	27.06	27.23	3,859,626	-5.25(-16.16%)
Nov 26, 2014	33.50	32.48	32.48	32.48	1,891,300	-1.20(-3.56%)
Nov 25, 2014	34.72	35.01	33.49	33.68	1,855,846	-0.83(-2.41%)
Nov 24, 2014	34.91	35.20	34.23	34.51	1,454,401	-0.61(-1.74%)
Nov 21, 2014	35.22	35.84	34.44	35.12	2,960,528	+0.52(+1.50%)
Nov 20, 2014	33.11	34.62	33.04	34.60	2,325,441	+1.48(+4.47%)
Nov 19, 2014	33.27	33.35	32.39	33.12	1,459,623	+0.10(+0.30%)
Nov 18, 2014	32.56	33.33	32.03	33.02	2,138,981	+0.52(+1.60%)
Nov 17, 2014	33.31	33.40	31.86	32.50	3,418,248	-1.16(-3.45%)
Nov 14, 2014	32.94	33.78	32.63	33.66	2,295,688	+0.76(+2.31%)
Nov 13, 2014	33.00	33.29	32.10	32.90	3,326,093	-0.21(-0.63%)
Nov 12, 2014	33.19	33.75	32.93	33.11	2,736,386	-0.51(-1.52%)
Nov 11, 2014	33.26	33.83	32.67	33.62	2,167,664	+0.36(+1.08%)
Nov 10, 2014	34.25	34.91	33.02	33.26	3,456,007	-0.31(-0.92%)
Nov 07, 2014	32.80	34.32	32.59	33.57	3,739,763	+1.07(+3.29%)
Nov 06, 2014	31.46	32.51	30.82	32.50	2,242,856	+0.66(+2.07%)
Nov 05, 2014	31.12	32.10	30.70	31.84	3,635,535	+1.19(+3.88%)
Nov 04, 2014	31.02	31.37	30.02	30.65	3,821,322	-1.04(-3.28%)
Nov 03, 2014	32.81	33.89	31.42	31.69	3,451,444	-0.92(-2.82%)
Oct 31, 2014	32.07	32.72	30.66	32.61	3,464,099	+0.81(+2.55%)
Oct 30, 2014	32.57	33.41	31.18	31.80	5,317,416	-0.78(-2.39%)
Oct 29, 2014	30.96	34.09	30.96	32.58	9,705,254	+3.20(+10.89%)
Oct 28, 2014	28.37	29.55	27.97	29.38	4,793,058	+1.21(+4.30%)
Oct 27, 2014	28.56	29.54	29.54	28.17	4,330,783	-1.37(-4.64%)
Oct 24, 2014	29.20	29.69	28.56	29.54	3,050,781	+0.13(+0.44%)
Oct 23, 2014	28.67	29.95	28.67	29.41	2,991,005	+1.24(+4.40%)
Oct 22, 2014	29.74	30.08	28.15	28.17	2,939,132	-1.34(-4.54%)
Oct 21, 2014	28.39	29.73	28.36	29.51	3,812,520	+1.41(+5.02%)
Oct 20, 2014	27.07	28.33	27.00	28.10	3,995,745	+1.00(+3.69%)
Oct 17, 2014	28.01	28.65	26.85	27.10	5,547,797	-0.31(-1.13%)
Oct 16, 2014	25.26	27.89	25.21	27.41	11,060,811	+1.41(+5.42%)
Oct 15, 2014	25.71	26.86	25.14	26.00	9,084,647	-0.27(-1.03%)
Oct 14, 2014	28.26	28.59	26.20	26.27	6,989,137	-1.58(-5.67%)
Oct 13, 2014	30.05	30.76	27.80	27.85	5,466,086	-2.36(-7.81%)
Oct 10, 2014	31.61	31.87	30.17	30.21	4,042,706	-1.47(-4.64%)
Oct 09, 2014	33.24	33.30	31.50	31.68	3,379,194	-2.16(-6.38%)
Oct 08, 2014	33.32	33.91	32.00	33.84	4,322,791	+0.30(+0.89%)
Oct 07, 2014	34.86	35.02	33.54	33.54	3,124,234	-1.80(-5.09%)
Oct 06, 2014	35.29	35.82	34.94	35.34	1,987,630	+0.21(+0.60%)
Oct 03, 2014	35.90	35.90	34.64	35.13	3,147,942	-0.63(-1.76%)
Oct 02, 2014	35.82	36.02	34.73	35.76	2,986,737	-0.40(-1.11%)
Oct 01, 2014	37.14	37.49	36.13	36.16	3,133,060	-0.91(-2.45%)
Sep 30, 2014	38.73	38.73	36.97	37.07	1,938,958	-1.67(-4.31%)
Sep 29, 2014	37.86	38.86	37.77	38.74	2,071,104	+0.34(+0.89%)
Sep 26, 2014	37.91	38.74	37.64	38.40	1,466,956	+0.55(+1.45%)
Sep 25, 2014	38.93	38.93	37.83	37.85	1,881,128	-1.19(-3.05%)
Sep 24, 2014	38.01	39.28	37.50	39.04	2,664,339	+0.89(+2.33%)
Sep 23, 2014	37.80	39.09	37.73	38.15	2,693,159	+0.42(+1.11%)
Sep 22, 2014	38.33	38.57	37.35	37.73	3,446,858	-0.86(-2.23%)
Sep 19, 2014	39.25	39.30	38.52	38.59	2,408,442	-0.42(-1.08%)
Sep 18, 2014	39.75	40.23	38.65	39.01	4,541,541	-0.40(-1.01%)
Sep 17, 2014	39.23	39.82	38.94	39.41	2,862,597	+0.23(+0.59%)
Sep 16, 2014	38.44	39.77	38.26	39.18	2,297,201	+0.73(+1.90%)
Sep 15, 2014	38.26	38.71	37.71	38.45	1,910,368	+0.12(+0.31%)
Sep 12, 2014	39.15	39.15	38.11	38.33	1,452,317	-1.00(-2.54%)
Sep 11, 2014	38.68	39.48	38.52	39.33	2,373,723	+0.20(+0.51%)
Sep 10, 2014	39.38	39.38	38.27	39.13	2,990,119	-0.34(-0.86%)
Sep 09, 2014	39.97	40.38	39.18	39.47	1,981,167	-0.53(-1.33%)
Sep 08, 2014	41.64	41.64	39.27	40.00	3,709,107	-1.96(-4.67%)
Sep 05, 2014	41.86	42.19	41.25	41.96	2,329,607	+0.25(+0.60%)
Sep 04, 2014	42.84	43.19	41.42	41.71	3,317,583	-1.07(-2.50%)
Sep 03, 2014	43.78	44.18	42.60	42.78	3,804,921	-1.10(-2.51%)