Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	49.86	51.66	48.65	48.94	3,197,779	-0.57(-1.15%)
Jan 28, 2010	49.42	49.88	47.46	49.51	1,857,852	+0.31(+0.63%)
Jan 27, 2010	50.31	51.17	48.20	49.20	1,709,368	-1.42(-2.81%)
Jan 26, 2010	51.26	51.69	50.56	50.62	1,185,628	-0.87(-1.69%)
Jan 25, 2010	51.23	51.84	50.68	51.49	1,104,514	+0.93(+1.84%)
Jan 22, 2010	51.96	52.17	50.47	50.56	1,390,057	-1.77(-3.38%)
Jan 21, 2010	53.14	53.45	51.75	52.33	1,677,940	-0.19(-0.36%)
Jan 20, 2010	52.52	52.97	51.88	52.52	2,267,549	-0.82(-1.54%)
Jan 19, 2010	52.89	53.42	52.58	53.34	1,599,882	+0.40(+0.76%)
Jan 15, 2010	53.02	52.94	52.94	52.94	1,305,500	-0.23(-0.43%)
Jan 14, 2010	51.09	54.07	51.09	53.17	2,802,827	+2.55(+5.04%)
Jan 13, 2010	49.06	50.74	49.06	50.62	1,627,361	+1.68(+3.43%)
Jan 12, 2010	48.65	49.21	47.94	48.94	1,627,174	-0.70(-1.41%)
Jan 11, 2010	51.00	51.44	49.06	49.64	874,629	-0.82(-1.63%)
Jan 08, 2010	50.12	50.55	49.39	50.46	937,215	+0.08(+0.16%)
Jan 07, 2010	50.87	51.02	49.85	50.38	1,142,763	-0.76(-1.49%)
Jan 06, 2010	50.51	51.41	49.78	51.14	1,108,919	+0.49(+0.97%)
Jan 05, 2010	50.20	51.27	49.39	50.65	1,758,301	+0.73(+1.46%)
Jan 04, 2010	49.66	50.34	49.21	49.92	1,164,879	+1.69(+3.50%)
Dec 31, 2009	49.46	48.23	48.23	48.23	653,800	-1.09(-2.21%)
Dec 30, 2009	49.16	49.65	48.67	49.32	892,897	-0.21(-0.42%)
Dec 29, 2009	49.98	51.05	49.04	49.53	1,180,557	-0.24(-0.48%)
Dec 28, 2009	51.11	51.27	49.55	49.77	1,472,268	-0.66(-1.31%)
Dec 24, 2009	50.30	50.71	49.96	50.43	281,430	+0.40(+0.80%)
Dec 23, 2009	48.82	50.10	48.31	50.03	1,675,424	+1.95(+4.06%)
Dec 22, 2009	47.89	48.50	47.46	48.08	1,143,556	-0.08(-0.17%)
Dec 21, 2009	47.75	48.54	47.58	48.16	1,363,411	+0.90(+1.90%)
Dec 18, 2009	46.61	47.92	46.61	47.26	2,359,775	+0.93(+2.01%)
Dec 17, 2009	46.07	46.61	45.34	46.33	1,784,514	+0.02(+0.04%)
Dec 16, 2009	45.79	46.44	45.01	46.31	1,644,113	+0.75(+1.65%)
Dec 15, 2009	44.21	45.86	43.90	45.56	1,815,599	+1.14(+2.57%)
Dec 14, 2009	43.41	45.25	43.06	44.42	2,998,145	+3.24(+7.87%)
Dec 11, 2009	42.01	42.21	41.05	41.18	1,757,788	-0.48(-1.15%)
Dec 10, 2009	40.09	41.67	40.07	41.66	1,584,819	+1.99(+5.02%)
Dec 09, 2009	40.21	40.36	39.26	39.67	1,370,213	-0.32(-0.80%)
Dec 08, 2009	40.58	40.90	39.84	39.99	1,193,565	-1.03(-2.51%)
Dec 07, 2009	40.82	41.87	40.64	41.02	1,081,270	-0.05(-0.12%)
Dec 04, 2009	42.09	42.95	40.44	41.07	1,486,419	-0.17(-0.41%)
Dec 03, 2009	42.75	42.95	41.21	41.24	2,417,123	-1.41(-3.31%)
Dec 02, 2009	43.10	43.78	42.37	42.65	1,367,748	-0.80(-1.84%)
Dec 01, 2009	42.76	43.50	42.74	43.45	1,263,303	+1.17(+2.77%)
Nov 30, 2009	42.17	42.59	41.59	42.28	1,245,801	-0.14(-0.33%)
Nov 27, 2009	41.93	42.90	41.21	42.42	732,034	-1.31(-3.00%)
Nov 25, 2009	43.31	43.83	42.21	43.73	1,545,360	+0.85(+1.98%)
Nov 24, 2009	41.85	43.20	41.05	42.88	2,431,080	+0.91(+2.17%)
Nov 23, 2009	42.54	43.06	41.74	41.97	1,944,307	+0.85(+2.07%)
Nov 20, 2009	42.13	42.13	40.79	41.12	2,252,548	-1.26(-2.97%)
Nov 19, 2009	43.58	43.79	42.14	42.38	1,219,960	-1.57(-3.57%)
Nov 18, 2009	44.09	44.46	43.39	43.95	1,789,585	+0.00(+0.00%)
Nov 17, 2009	45.23	45.93	43.63	43.95	2,182,058	-1.41(-3.11%)
Nov 16, 2009	44.79	45.79	44.79	45.36	1,326,703	+1.18(+2.67%)
Nov 13, 2009	43.61	44.41	43.30	44.18	1,334,404	+0.38(+0.87%)
Nov 12, 2009	45.75	45.90	43.47	43.80	1,584,947	-2.27(-4.93%)
Nov 11, 2009	46.24	46.67	45.77	46.07	1,675,231	+0.44(+0.96%)
Nov 10, 2009	44.55	45.76	44.55	45.63	1,922,479	+0.54(+1.20%)
Nov 09, 2009	43.42	45.11	43.42	45.09	1,510,518	+2.22(+5.18%)
Nov 06, 2009	42.80	43.65	42.41	42.87	1,240,925	-0.01(-0.02%)
Nov 05, 2009	42.45	43.44	41.61	42.88	1,967,657	+0.74(+1.76%)
Nov 04, 2009	43.92	44.35	41.99	42.14	3,271,447	-1.22(-2.81%)
Nov 03, 2009	41.22	43.79	40.81	43.36	2,329,295	+1.51(+3.61%)