Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.73	45.87	41.71	45.22	6,983,964	+6.12(+15.65%)
Nov 29, 2016	38.84	39.86	38.52	39.10	3,916,762	-0.73(-1.83%)
Nov 28, 2016	41.68	41.78	39.76	39.83	2,318,912	-1.44(-3.49%)
Nov 25, 2016	41.61	41.86	41.02	41.27	1,008,509	-0.75(-1.78%)
Nov 23, 2016		42.02	42.02	42.02	0	+0.61(+1.47%)
Nov 22, 2016	42.26	42.28	40.40	41.41	2,352,027	-0.51(-1.22%)
Nov 21, 2016	41.40	42.23	41.40	41.92	2,136,692	+1.75(+4.36%)
Nov 18, 2016	39.97	40.75	39.59	40.17	2,833,482	+0.37(+0.93%)
Nov 17, 2016	40.68	41.30	39.64	39.80	2,141,743	-0.23(-0.57%)
Nov 16, 2016	40.35	40.53	39.60	40.03	1,680,616	-0.37(-0.92%)
Nov 15, 2016	39.32	40.45	39.12	40.40	3,385,156	+1.84(+4.77%)
Nov 14, 2016	37.61	38.59	37.32	38.56	2,738,149	+0.73(+1.93%)
Nov 11, 2016	38.44	38.78	37.17	37.83	2,259,907	-1.01(-2.60%)
Nov 10, 2016	38.95	40.15	38.74	38.84	4,948,513	+0.07(+0.18%)
Nov 09, 2016	37.73	39.27	37.59	38.77	3,225,174	+0.93(+2.46%)
Nov 08, 2016	37.99	38.17	37.37	37.84	5,075,623	-0.37(-0.97%)
Nov 07, 2016	38.66	38.89	37.90	38.21	4,752,183	+0.37(+0.98%)
Nov 04, 2016	38.96	39.22	37.80	37.84	4,696,711	-1.26(-3.22%)
Nov 03, 2016	39.58	40.03	38.76	39.10	3,707,922	-0.22(-0.56%)
Nov 02, 2016	40.85	41.30	38.62	39.32	6,171,530	-1.17(-2.89%)
Nov 01, 2016	40.99	41.59	39.91	40.49	3,743,618	-0.10(-0.25%)
Oct 31, 2016	41.15	41.23	40.33	40.59	2,875,200	-0.80(-1.93%)
Oct 28, 2016	41.89	42.80	41.11	41.39	2,540,562	-0.54(-1.29%)
Oct 27, 2016	42.50	42.74	41.81	41.93	2,095,218	-0.32(-0.76%)
Oct 26, 2016	41.41	42.30	40.64	42.25	3,154,802	+0.25(+0.60%)
Oct 25, 2016	42.80	43.07	41.83	42.00	2,432,679	-1.13(-2.62%)
Oct 24, 2016	43.17	43.37	42.21	43.13	1,674,515	-0.10(-0.23%)
Oct 21, 2016	43.46	43.57	42.97	43.23	2,020,899	-0.79(-1.79%)
Oct 20, 2016	43.57	44.05	43.09	44.02	2,241,631	-0.16(-0.36%)
Oct 19, 2016	43.12	44.53	43.10	44.18	2,765,091	+1.65(+3.88%)
Oct 18, 2016	43.48	43.50	42.03	42.53	2,673,440	-0.33(-0.77%)
Oct 17, 2016	42.48	43.20	42.41	42.86	2,142,850	+0.29(+0.68%)
Oct 14, 2016	43.29	43.33	42.35	42.57	2,029,461	-0.57(-1.32%)
Oct 13, 2016	42.82	43.46	42.34	43.14	1,983,370	-0.14(-0.32%)
Oct 12, 2016	42.89	43.69	42.41	43.28	1,846,222	+0.19(+0.44%)
Oct 11, 2016	43.47	43.54	42.76	43.09	2,420,194	-0.59(-1.35%)
Oct 10, 2016	43.58	44.32	43.56	43.68	2,254,609	+0.52(+1.20%)
Oct 07, 2016	43.18	43.64	42.63	43.16	2,315,693	-0.02(-0.05%)
Oct 06, 2016	43.54	43.79	42.41	43.18	1,687,024	-0.13(-0.30%)
Oct 05, 2016	42.99	43.89	42.49	43.31	3,198,428	+1.19(+2.83%)
Oct 04, 2016	43.41	43.46	41.73	42.12	2,306,642	-1.06(-2.45%)
Oct 03, 2016	43.42	43.48	42.39	43.18	2,206,164	-0.28(-0.64%)
Sep 30, 2016	43.37	43.88	42.82	43.46	2,230,650	+0.68(+1.59%)
Sep 29, 2016	42.04	43.39	41.70	42.78	4,038,297	+0.75(+1.78%)
Sep 28, 2016	39.83	42.10	39.37	42.03	3,749,554	+2.53(+6.41%)
Sep 27, 2016	40.37	40.37	39.25	39.50	2,381,156	-1.59(-3.87%)
Sep 26, 2016	41.78	42.02	41.02	41.09	2,376,368	-0.55(-1.32%)
Sep 23, 2016	43.00	43.52	41.38	41.64	1,989,880	-1.66(-3.83%)
Sep 22, 2016	43.16	43.87	42.76	43.30	2,710,760	+0.91(+2.15%)
Sep 21, 2016	41.93	42.43	41.55	42.39	2,075,025	+1.20(+2.91%)
Sep 20, 2016	41.78	42.16	41.16	41.19	2,012,818	-0.78(-1.86%)
Sep 19, 2016	42.15	42.59	41.68	41.97	3,306,951	+0.13(+0.31%)
Sep 16, 2016	40.50	41.91	40.31	41.84	6,041,481	+0.67(+1.63%)
Sep 15, 2016	40.99	42.04	40.88	41.17	2,654,759	+0.52(+1.28%)
Sep 14, 2016	41.90	42.33	40.43	40.65	3,230,836	-1.43(-3.40%)
Sep 13, 2016	43.53	43.57	41.97	42.08	1,978,435	-2.15(-4.86%)
Sep 12, 2016	44.04	44.76	43.43	44.23	1,747,306	-0.30(-0.67%)
Sep 09, 2016	45.38	45.70	44.52	44.53	3,339,010	-1.48(-3.22%)
Sep 08, 2016	45.32	46.25	44.93	46.01	2,934,523	+1.10(+2.45%)
Sep 07, 2016	45.15	45.28	44.43	44.91	2,065,868	+0.02(+0.04%)
Sep 06, 2016	44.94	45.24	44.07	44.89	1,803,773	-0.01(-0.02%)
Sep 02, 2016	44.46	44.90	44.90	44.90	2,261,000	+0.78(+1.77%)