Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	38.62	38.84	38.13	38.26	2,198,015	-0.06(-0.16%)
Nov 27, 2015	38.31	38.78	38.14	38.32	1,033,404	-0.34(-0.88%)
Nov 25, 2015	38.87	38.66	38.66	38.66	1,514,200	-0.68(-1.73%)
Nov 24, 2015	38.97	40.02	38.87	39.34	2,732,688	+0.87(+2.26%)
Nov 23, 2015	37.72	39.18	37.47	38.47	3,144,426	+0.69(+1.83%)
Nov 20, 2015	39.14	39.14	37.55	37.78	4,197,800	-1.38(-3.52%)
Nov 19, 2015	40.30	40.72	38.26	39.16	4,360,523	-1.89(-4.60%)
Nov 18, 2015	40.85	41.09	39.96	41.05	2,701,153	+0.67(+1.66%)
Nov 17, 2015	39.88	40.89	39.23	40.38	3,064,006	+0.23(+0.57%)
Nov 16, 2015	38.42	40.16	38.27	40.15	2,641,570	+1.78(+4.64%)
Nov 13, 2015	38.10	38.75	37.50	38.37	2,631,522	+0.18(+0.47%)
Nov 12, 2015	38.83	39.31	37.97	38.19	3,544,337	-1.50(-3.78%)
Nov 11, 2015	39.82	40.47	39.39	39.69	4,904,616	+0.02(+0.05%)
Nov 10, 2015	39.16	40.25	38.92	39.67	2,926,957	+0.22(+0.56%)
Nov 09, 2015	39.35	39.86	39.06	39.45	3,089,063	+0.08(+0.20%)
Nov 06, 2015	38.57	39.76	38.33	39.37	2,508,930	+0.42(+1.08%)
Nov 05, 2015	38.31	39.94	37.34	38.95	4,853,840	+0.65(+1.70%)
Nov 04, 2015	41.09	41.34	37.37	38.30	7,152,889	-1.84(-4.58%)
Nov 03, 2015	40.80	41.13	40.02	40.14	5,479,927	-0.18(-0.45%)
Nov 02, 2015	39.87	40.70	39.66	40.32	4,250,552	+0.13(+0.32%)
Oct 30, 2015	40.41	41.17	39.38	40.19	2,765,115	-0.01(-0.02%)
Oct 29, 2015	39.69	40.73	39.60	40.20	2,547,314	+0.34(+0.85%)
Oct 28, 2015	39.37	40.65	38.56	39.86	2,923,245	+0.67(+1.71%)
Oct 27, 2015	38.25	39.24	37.98	39.19	3,873,952	+0.05(+0.13%)
Oct 26, 2015	39.23	39.46	38.52	39.14	2,233,224	-0.25(-0.63%)
Oct 23, 2015	38.89	39.85	38.29	39.39	1,781,553	+0.23(+0.59%)
Oct 22, 2015	38.86	39.86	38.73	39.16	2,993,745	+0.70(+1.82%)
Oct 21, 2015	39.82	39.88	38.38	38.46	3,048,126	-1.52(-3.80%)
Oct 20, 2015	39.54	40.67	39.30	39.98	1,876,820	+0.42(+1.06%)
Oct 19, 2015	39.64	40.75	39.13	39.56	2,131,432	-1.12(-2.75%)
Oct 16, 2015	40.31	41.06	39.82	40.68	3,696,153	+0.51(+1.27%)
Oct 15, 2015	38.26	40.36	37.99	40.17	3,694,080	+1.66(+4.31%)
Oct 14, 2015	38.17	38.96	37.96	38.51	2,372,014	+0.30(+0.79%)
Oct 13, 2015	37.83	38.98	37.59	38.21	2,436,992	-0.14(-0.37%)
Oct 12, 2015	38.84	38.92	37.81	38.35	1,909,397	-0.47(-1.21%)
Oct 09, 2015	38.60	39.02	37.74	38.82	3,415,469	+0.61(+1.60%)
Oct 08, 2015	37.05	38.58	36.61	38.21	3,516,353	+1.11(+2.99%)
Oct 07, 2015	37.77	38.05	36.41	37.10	5,533,278	+0.21(+0.57%)
Oct 06, 2015	36.41	37.72	36.20	36.89	5,769,467	+0.53(+1.46%)
Oct 05, 2015	35.90	36.80	35.74	36.36	4,067,686	+0.84(+2.36%)
Oct 02, 2015	33.35	35.62	33.12	35.52	3,418,663	+1.71(+5.06%)
Oct 01, 2015	33.67	34.22	33.31	33.81	3,743,897	+0.91(+2.77%)
Sep 30, 2015	32.50	33.36	32.06	32.90	2,373,121	+0.69(+2.14%)
Sep 29, 2015	31.68	32.68	31.52	32.21	3,132,511	+0.81(+2.58%)
Sep 28, 2015	32.82	33.01	31.36	31.40	3,139,777	-1.90(-5.71%)
Sep 25, 2015	33.77	34.14	33.00	33.30	2,824,450	-0.05(-0.15%)
Sep 24, 2015	32.85	33.63	32.51	33.35	3,112,776	+0.17(+0.51%)
Sep 23, 2015	33.92	34.26	33.11	33.18	1,886,917	-0.57(-1.69%)
Sep 22, 2015	32.88	34.18	32.86	33.75	3,536,009	+0.08(+0.24%)
Sep 21, 2015	34.21	34.25	33.28	33.67	2,519,546	-0.01(-0.03%)
Sep 18, 2015	34.44	34.85	33.34	33.68	4,335,266	-1.70(-4.80%)
Sep 17, 2015	35.92	36.54	35.05	35.38	4,034,382	-0.55(-1.53%)
Sep 16, 2015	34.45	36.02	34.33	35.93	5,023,810	+1.92(+5.65%)
Sep 15, 2015	33.70	34.36	33.43	34.01	2,440,724	+0.50(+1.49%)
Sep 14, 2015	33.97	33.99	33.22	33.51	2,732,461	-0.62(-1.82%)
Sep 11, 2015	33.76	34.25	33.24	34.13	3,908,106	-0.34(-0.99%)
Sep 10, 2015	34.22	34.87	33.85	34.47	4,979,769	+0.52(+1.53%)
Sep 09, 2015	34.57	35.76	33.79	33.95	4,072,181	-0.19(-0.56%)
Sep 08, 2015	33.49	34.45	32.89	34.14	3,828,406	+0.93(+2.80%)
Sep 04, 2015	32.41	33.21	33.21	33.21	3,122,800	+0.07(+0.21%)
Sep 03, 2015	33.09	34.40	32.51	33.14	3,316,770	+0.32(+0.98%)
Sep 02, 2015	32.45	32.87	31.12	32.82	3,644,573	+0.96(+3.01%)