Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	42.40	42.98	41.34	42.56	1,743,946	+0.36(+0.85%)
Sep 29, 2009	41.51	42.49	41.39	42.20	1,594,702	+0.32(+0.76%)
Sep 28, 2009	41.40	42.15	41.03	41.88	1,931,993	+0.69(+1.68%)
Sep 25, 2009	41.19	41.57	40.45	41.19	2,158,275	-0.06(-0.15%)
Sep 24, 2009	42.94	43.18	40.89	41.25	2,345,654	-1.75(-4.07%)
Sep 23, 2009	43.99	44.21	42.21	43.00	1,420,762	-0.95(-2.16%)
Sep 22, 2009	44.59	44.59	43.56	43.95	1,759,482	+0.50(+1.15%)
Sep 21, 2009	43.24	43.58	42.72	43.45	1,384,760	-0.56(-1.27%)
Sep 18, 2009	45.05	45.30	43.69	44.01	1,586,470	-0.80(-1.79%)
Sep 17, 2009	46.30	46.55	43.44	44.81	3,120,656	-0.88(-1.93%)
Sep 16, 2009	44.50	46.62	44.50	45.69	1,807,496	+0.64(+1.42%)
Sep 15, 2009	44.20	46.00	44.13	45.05	1,888,720	+0.95(+2.15%)
Sep 14, 2009	42.33	44.17	42.03	44.10	1,352,555	+1.11(+2.58%)
Sep 11, 2009	42.76	44.47	42.60	42.99	1,616,326	+0.49(+1.15%)
Sep 10, 2009	41.41	42.54	40.41	42.50	1,671,983	+1.58(+3.86%)
Sep 09, 2009	40.51	41.43	40.19	40.92	949,037	+0.53(+1.31%)
Sep 08, 2009	39.81	40.87	39.81	40.39	1,149,392	+1.27(+3.25%)
Sep 04, 2009	37.95	39.20	37.76	39.12	717,268	+1.07(+2.81%)
Sep 03, 2009	38.48	38.66	37.85	38.05	999,573	+0.03(+0.08%)
Sep 02, 2009	38.34	38.86	37.88	38.02	1,303,883	-0.39(-1.02%)
Sep 01, 2009	38.50	39.51	38.14	38.41	1,789,953	-0.28(-0.72%)
Aug 31, 2009	38.74	39.03	38.09	38.69	954,052	-1.19(-2.98%)
Aug 28, 2009	39.66	40.03	38.80	39.88	1,447,721	+0.78(+1.99%)
Aug 27, 2009	38.73	39.45	37.58	39.10	1,150,217	+0.07(+0.18%)
Aug 26, 2009	39.13	39.33	38.54	39.03	1,361,804	-0.20(-0.51%)
Aug 25, 2009	41.16	41.67	38.86	39.23	2,338,736	-1.71(-4.18%)
Aug 24, 2009	41.61	42.36	40.52	40.94	1,452,658	-0.48(-1.16%)
Aug 21, 2009	40.92	41.56	40.64	41.42	1,536,583	+1.08(+2.68%)
Aug 20, 2009	39.27	40.40	39.07	40.34	1,225,099	+1.08(+2.75%)
Aug 19, 2009	37.89	39.80	37.40	39.26	1,687,468	+1.04(+2.72%)
Aug 18, 2009	37.82	38.29	37.65	38.22	865,792	+0.73(+1.95%)
Aug 17, 2009	38.39	38.39	37.02	37.49	1,201,215	-1.89(-4.80%)
Aug 14, 2009	40.18	40.21	38.83	39.38	1,126,535	-0.97(-2.40%)
Aug 13, 2009	39.68	40.59	39.01	40.35	1,138,731	+1.05(+2.67%)
Aug 12, 2009	38.15	39.54	37.81	39.30	1,771,567	+0.05(+0.13%)
Aug 11, 2009	39.94	40.28	39.23	39.25	1,110,663	-0.90(-2.24%)
Aug 10, 2009	40.08	40.80	39.57	40.15	775,802	-0.12(-0.30%)
Aug 07, 2009	40.87	40.90	39.77	40.27	1,280,297	+0.05(+0.12%)
Aug 06, 2009	40.90	40.90	39.67	40.22	1,225,036	-0.60(-1.47%)
Aug 05, 2009	40.79	41.13	40.49	40.82	1,248,320	-0.08(-0.20%)
Aug 04, 2009	40.88	41.19	40.41	40.90	1,224,512	-0.39(-0.94%)
Aug 03, 2009	40.00	41.76	40.00	41.29	1,605,593	+1.96(+4.98%)
Jul 31, 2009	38.98	39.69	38.40	39.33	1,537,105	+0.06(+0.15%)
Jul 30, 2009	38.63	39.67	38.49	39.27	1,265,471	+1.30(+3.42%)
Jul 29, 2009	38.49	38.52	37.11	37.97	2,370,675	-1.32(-3.36%)
Jul 28, 2009	39.76	40.03	38.37	39.29	3,255,761	-1.11(-2.75%)
Jul 27, 2009	40.40	40.85	39.66	40.40	2,960,937	-0.13(-0.32%)
Jul 24, 2009	39.83	40.60	39.49	40.53	200	+1.17(+2.97%)
Jul 23, 2009	36.80	39.82	36.66	39.36	5,085,174	+3.84(+10.81%)
Jul 22, 2009	34.67	35.67	34.60	35.52	2,047,743	+0.16(+0.45%)
Jul 21, 2009	35.71	36.37	34.50	35.36	1,529,723	-0.10(-0.28%)
Jul 20, 2009	35.27	35.61	34.47	35.46	1,687,500	+0.84(+2.43%)
Jul 17, 2009	33.87	34.90	33.46	34.62	1,605,300	+0.60(+1.76%)
Jul 16, 2009	32.86	34.36	32.69	34.02	2,648,500	+0.85(+2.56%)
Jul 15, 2009	33.42	33.89	33.04	33.17	2,117,800	+0.59(+1.81%)
Jul 14, 2009	32.92	32.92	31.59	32.58	2,243,600	+1.40(+4.49%)
Jul 13, 2009	30.39	31.29	29.39	31.18	1,767,900	+0.86(+2.84%)
Jul 10, 2009	29.35	30.61	28.97	30.32	1,696,463	+0.10(+0.33%)
Jul 09, 2009	29.53	30.68	29.15	30.22	2,275,766	+1.09(+3.74%)
Jul 08, 2009	29.58	29.97	27.92	29.13	1,882,354	-0.38(-1.29%)
Jul 07, 2009	30.25	30.47	29.46	29.51	1,439,163	-0.76(-2.51%)
Jul 06, 2009	30.87	30.90	29.26	30.27	3,079,789	-1.42(-4.48%)
Jul 02, 2009	31.97	31.98	31.12	31.69	1,687,608	-1.05(-3.21%)