Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	29.37	29.71	29.09	29.67	1,817,088	+0.12(+0.41%)
Sep 28, 2017	29.66	30.05	29.28	29.55	3,196,576	-0.23(-0.77%)
Sep 27, 2017	29.70	29.84	28.99	29.78	2,707,912	+0.19(+0.64%)
Sep 26, 2017	29.32	29.81	29.24	29.59	2,105,150	+0.07(+0.24%)
Sep 25, 2017	29.06	29.72	28.96	29.52	3,024,121	+0.70(+2.43%)
Sep 22, 2017	28.34	28.85	28.27	28.82	1,849,629	+0.35(+1.23%)
Sep 21, 2017	28.55	28.65	28.21	28.47	1,943,525	-0.19(-0.66%)
Sep 20, 2017	28.03	29.01	27.93	28.66	2,863,314	+0.86(+3.09%)
Sep 19, 2017	27.71	27.96	27.49	27.80	1,914,405	+0.11(+0.40%)
Sep 18, 2017	26.88	27.73	26.87	27.69	3,106,068	+0.58(+2.14%)
Sep 15, 2017	27.21	27.39	26.87	27.11	3,628,368	-0.10(-0.37%)
Sep 14, 2017	27.04	27.53	26.90	27.21	3,481,998	+0.37(+1.38%)
Sep 13, 2017	25.85	27.16	25.85	26.84	3,367,230	+1.02(+3.95%)
Sep 12, 2017	25.15	26.20	24.97	25.82	2,352,863	+0.69(+2.75%)
Sep 11, 2017	24.95	25.35	24.73	25.13	2,074,404	+0.33(+1.33%)
Sep 08, 2017	26.12	26.19	24.47	24.80	3,485,100	-1.42(-5.42%)
Sep 07, 2017	26.31	26.40	25.78	26.22	2,552,713	-0.22(-0.83%)
Sep 06, 2017	26.21	26.72	26.15	26.44	3,834,512	+0.49(+1.89%)
Sep 05, 2017	26.39	26.60	25.57	25.95	2,945,151	-0.15(-0.57%)
Sep 01, 2017	26.18	26.44	25.88	26.10	2,990,301	-0.03(-0.11%)
Aug 31, 2017	25.73	26.32	25.60	26.13	3,086,086	+0.62(+2.43%)
Aug 30, 2017	25.24	25.92	25.03	25.51	2,264,572	+0.08(+0.31%)
Aug 29, 2017	25.09	25.46	24.68	25.43	2,092,886	+0.04(+0.16%)
Aug 28, 2017	25.21	25.44	24.82	25.39	2,680,456	+0.08(+0.32%)
Aug 25, 2017	25.20	25.44	25.06	25.31	2,622,597	+0.22(+0.88%)
Aug 24, 2017	24.77	25.24	24.70	25.09	1,993,524	+0.16(+0.64%)
Aug 23, 2017	24.72	25.22	24.59	24.93	2,701,494	+0.18(+0.73%)
Aug 22, 2017	24.62	25.02	24.62	24.75	2,748,813	+0.24(+0.98%)
Aug 21, 2017	25.25	25.36	24.41	24.51	2,409,377	-0.80(-3.16%)
Aug 18, 2017	25.01	25.73	24.91	25.31	2,837,719	+0.34(+1.36%)
Aug 17, 2017	25.11	25.69	24.94	24.97	2,471,887	-0.22(-0.87%)
Aug 16, 2017	25.62	25.82	25.02	25.19	2,136,569	-0.30(-1.18%)
Aug 15, 2017	25.71	25.80	25.03	25.49	2,884,427	-0.32(-1.24%)
Aug 14, 2017	25.98	26.20	25.72	25.81	2,815,200	-0.11(-0.42%)
Aug 11, 2017	26.20	26.40	25.70	25.92	2,854,991	-0.34(-1.29%)
Aug 10, 2017	26.80	27.08	26.22	26.26	2,306,996	-0.34(-1.28%)
Aug 09, 2017	26.51	26.89	26.14	26.60	2,601,664	+0.26(+0.99%)
Aug 08, 2017	26.23	27.65	26.23	26.34	4,916,726	-0.10(-0.38%)
Aug 07, 2017	27.54	27.59	26.29	26.44	3,863,791	-1.39(-4.99%)
Aug 04, 2017	26.43	27.88	26.43	27.83	2,823,443	+1.45(+5.50%)
Aug 03, 2017	26.70	27.07	26.09	26.38	4,583,173	-0.32(-1.20%)
Aug 02, 2017	27.49	27.49	25.51	26.70	7,932,488	-1.52(-5.39%)
Aug 01, 2017	28.75	28.84	27.80	28.22	3,924,506	-0.51(-1.78%)
Jul 31, 2017	28.57	29.07	28.26	28.73	4,345,237	+0.07(+0.24%)
Jul 28, 2017	28.43	29.29	28.34	28.66	3,129,743	+0.17(+0.60%)
Jul 27, 2017	27.94	28.52	27.75	28.49	2,352,653	+0.50(+1.79%)
Jul 26, 2017	28.12	28.77	27.72	27.99	3,657,571	+0.15(+0.54%)
Jul 25, 2017	27.16	28.07	27.08	27.84	2,867,064	+1.18(+4.43%)
Jul 24, 2017	26.56	26.97	26.48	26.66	2,283,626	+0.17(+0.64%)
Jul 21, 2017	26.79	26.93	26.27	26.49	3,143,914	-0.31(-1.16%)
Jul 20, 2017	28.10	28.17	26.76	26.80	4,810,304	-1.08(-3.87%)
Jul 19, 2017	26.11	27.89	26.05	27.88	3,659,101	+1.69(+6.45%)
Jul 18, 2017	27.14	27.20	25.90	26.19	2,953,990	-0.71(-2.64%)
Jul 17, 2017	26.90	27.34	26.87	26.90	2,372,756	-0.14(-0.52%)
Jul 14, 2017	26.71	27.17	26.52	27.04	3,450,864	+0.37(+1.39%)
Jul 13, 2017	26.54	26.88	26.35	26.67	3,073,670	+0.07(+0.26%)
Jul 12, 2017	27.26	27.50	26.45	26.60	2,731,305	-0.23(-0.86%)
Jul 11, 2017	26.43	27.18	26.24	26.83	2,547,806	+0.47(+1.78%)
Jul 10, 2017	25.96	26.50	25.89	26.36	3,458,002	+0.27(+1.03%)
Jul 07, 2017	26.01	26.20	25.46	26.09	3,402,638	-0.15(-0.57%)
Jul 06, 2017	27.60	27.81	26.15	26.24	4,122,622	-1.29(-4.69%)
Jul 05, 2017	29.21	29.21	27.44	27.53	4,211,736	-1.86(-6.33%)