Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	32.21	34.02	31.02	33.85	6,075,073	+1.61(+4.99%)
Apr 29, 2014	31.98	32.54	31.85	32.24	3,078,642	+0.41(+1.29%)
Apr 28, 2014	31.96	31.98	31.30	31.83	2,467,450	+0.08(+0.25%)
Apr 25, 2014	32.77	32.77	31.63	31.75	2,981,114	-1.21(-3.67%)
Apr 24, 2014	32.99	33.40	32.85	32.96	1,976,395	+0.14(+0.43%)
Apr 23, 2014	32.75	32.91	32.27	32.82	2,661,789	+0.21(+0.64%)
Apr 22, 2014	32.56	32.85	31.95	32.61	2,950,320	-0.05(-0.15%)
Apr 21, 2014	33.14	33.36	32.44	32.66	3,836,511	-0.60(-1.80%)
Apr 17, 2014	32.91	33.26	33.26	33.26	1,705,400	+0.31(+0.94%)
Apr 16, 2014	32.97	33.37	32.86	32.95	2,529,177	+0.19(+0.58%)
Apr 15, 2014	32.42	32.79	32.06	32.76	2,200,974	+0.24(+0.74%)
Apr 14, 2014	32.32	32.86	32.08	32.52	1,770,468	+0.48(+1.50%)
Apr 11, 2014	32.08	32.20	31.92	32.04	2,434,335	-0.04(-0.12%)
Apr 10, 2014	32.52	32.74	31.86	32.08	2,001,944	-0.39(-1.20%)
Apr 09, 2014	32.20	32.71	32.00	32.47	2,008,003	+0.28(+0.87%)
Apr 08, 2014	32.17	32.69	31.82	32.19	3,286,751	+0.06(+0.19%)
Apr 07, 2014	32.14	32.39	31.86	32.13	3,829,366	-0.12(-0.37%)
Apr 04, 2014	32.55	32.83	32.14	32.25	2,418,824	-0.08(-0.25%)
Apr 03, 2014	31.93	32.79	31.80	32.33	4,167,201	+0.91(+2.90%)
Apr 02, 2014	31.24	31.71	31.16	31.42	1,938,396	+0.06(+0.19%)
Apr 01, 2014	31.43	31.57	30.94	31.36	2,038,062	+0.00(+0.00%)
Mar 31, 2014	31.74	31.74	31.11	31.36	1,878,289	-0.19(-0.60%)
Mar 28, 2014	31.03	31.75	31.02	31.55	2,113,761	+0.57(+1.84%)
Mar 27, 2014	30.52	31.45	30.43	30.98	2,798,380	+0.55(+1.81%)
Mar 26, 2014	31.05	31.10	30.32	30.43	2,622,572	-0.46(-1.49%)
Mar 25, 2014	30.29	31.31	30.29	30.89	4,280,152	+0.88(+2.93%)
Mar 24, 2014	30.11	30.26	29.53	30.01	3,164,232	-0.07(-0.23%)
Mar 21, 2014	28.61	30.24	28.52	30.08	6,463,022	+1.70(+5.99%)
Mar 20, 2014	28.27	28.58	27.98	28.38	1,918,039	+0.00(+0.00%)
Mar 19, 2014	28.67	28.89	28.34	28.38	2,456,015	-0.24(-0.84%)
Mar 18, 2014	27.99	28.67	27.86	28.62	2,465,589	+0.69(+2.47%)
Mar 17, 2014	27.75	27.98	27.62	27.93	2,114,300	+0.28(+1.01%)
Mar 14, 2014	27.53	27.79	27.41	27.65	2,239,581	+0.12(+0.44%)
Mar 13, 2014	28.26	28.36	27.36	27.53	2,926,573	-0.60(-2.13%)
Mar 12, 2014	27.85	28.37	27.62	28.13	2,197,149	+0.03(+0.11%)
Mar 11, 2014	28.60	28.88	27.83	28.10	2,215,105	-0.52(-1.82%)
Mar 10, 2014	28.61	28.68	27.92	28.62	2,085,168	-0.13(-0.45%)
Mar 07, 2014	28.91	28.93	28.46	28.75	2,156,805	+0.02(+0.07%)
Mar 06, 2014	28.64	29.00	28.47	28.73	2,756,177	+0.06(+0.21%)
Mar 05, 2014	28.94	29.20	28.50	28.67	2,415,648	-0.17(-0.59%)
Mar 04, 2014	28.37	29.14	28.20	28.84	3,582,558	+0.46(+1.62%)
Mar 03, 2014	27.78	29.19	27.78	28.38	4,250,069	+0.19(+0.67%)
Feb 28, 2014	27.41	28.21	27.41	28.19	4,858,678	+0.84(+3.07%)
Feb 27, 2014	27.50	27.74	26.81	27.35	4,532,906	-0.19(-0.69%)
Feb 26, 2014	26.07	28.35	26.07	27.54	10,616,311	+1.88(+7.33%)
Feb 25, 2014	25.27	25.74	24.70	25.66	4,082,029	+0.34(+1.34%)
Feb 24, 2014	24.90	26.16	24.70	25.32	5,870,341	+0.62(+2.51%)
Feb 21, 2014	25.23	25.36	24.65	24.70	4,398,822	-0.52(-2.06%)
Feb 20, 2014	25.71	25.74	24.97	25.22	3,685,882	-0.50(-1.94%)
Feb 19, 2014	26.24	26.79	25.66	25.72	3,484,591	-0.61(-2.32%)
Feb 18, 2014	25.88	26.41	25.68	26.33	3,518,647	+1.16(+4.61%)
Feb 14, 2014	24.88	25.17	25.17	25.17	2,706,500	+0.39(+1.57%)
Feb 13, 2014	24.12	24.78	24.01	24.78	3,068,039	+0.53(+2.19%)
Feb 12, 2014	24.32	24.61	24.12	24.25	2,269,717	+0.04(+0.17%)
Feb 11, 2014	24.15	24.50	24.10	24.21	1,932,205	+0.11(+0.46%)
Feb 10, 2014	24.11	24.28	23.75	24.10	1,847,133	-0.02(-0.08%)
Feb 07, 2014	24.19	24.33	23.70	24.12	2,479,157	+0.09(+0.37%)
Feb 06, 2014	23.72	24.08	23.61	24.03	2,745,876	+0.34(+1.44%)
Feb 05, 2014	23.97	23.97	23.57	23.69	1,704,689	-0.27(-1.13%)
Feb 04, 2014	23.97	24.25	23.73	23.96	2,773,192	+0.18(+0.76%)