Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.54	41.36	40.31	40.77	11,869,398	+0.37(+0.92%)
May 27, 2016	40.66	40.40	40.40	40.40	2,886,800	-0.40(-0.98%)
May 26, 2016	41.64	41.99	40.62	40.80	2,315,263	-0.36(-0.87%)
May 25, 2016	41.09	41.67	40.31	41.16	2,927,658	+0.35(+0.86%)
May 24, 2016	40.45	41.14	40.15	40.81	2,977,657	+0.68(+1.69%)
May 23, 2016	40.14	40.34	39.25	40.13	3,353,258	-0.50(-1.23%)
May 20, 2016	39.85	40.76	39.45	40.63	3,802,590	+0.92(+2.32%)
May 19, 2016	38.48	39.76	38.19	39.71	2,743,152	+0.50(+1.28%)
May 18, 2016	39.52	40.41	38.88	39.21	3,175,461	-0.22(-0.56%)
May 17, 2016	39.21	40.14	39.12	39.43	2,803,166	+0.23(+0.59%)
May 16, 2016	38.96	39.93	38.89	39.20	4,221,968	+0.60(+1.55%)
May 13, 2016	38.41	39.32	38.31	38.60	3,817,509	-0.03(-0.08%)
May 12, 2016	38.34	39.19	37.83	38.63	3,073,016	+1.01(+2.68%)
May 11, 2016	37.62	38.29	36.85	37.62	3,013,780	-0.30(-0.79%)
May 10, 2016	36.94	37.93	36.65	37.92	2,513,535	+1.09(+2.96%)
May 09, 2016	37.20	37.26	36.06	36.83	3,907,355	-0.37(-0.99%)
May 06, 2016	35.90	38.06	35.84	37.20	4,458,558	+0.67(+1.83%)
May 05, 2016	35.81	37.55	35.81	36.53	5,158,831	+1.88(+5.43%)
May 04, 2016	36.53	37.66	33.54	34.65	5,689,984	-0.86(-2.42%)
May 03, 2016	36.32	36.45	34.95	35.51	5,031,580	-1.66(-4.47%)
May 02, 2016	36.43	37.37	35.67	37.17	4,108,835	+0.92(+2.54%)
Apr 29, 2016	36.49	37.09	34.99	36.25	3,739,973	+0.01(+0.03%)
Apr 28, 2016	37.88	38.24	36.03	36.24	5,322,712	-1.96(-5.13%)
Apr 27, 2016	37.89	38.78	37.40	38.20	3,834,991	+0.78(+2.08%)
Apr 26, 2016	36.81	37.44	36.36	37.42	2,437,384	+1.15(+3.17%)
Apr 25, 2016	36.57	36.70	35.49	36.27	2,384,258	-0.59(-1.60%)
Apr 22, 2016	36.24	37.12	36.21	36.86	3,961,426	+0.77(+2.13%)
Apr 21, 2016	36.90	36.99	35.98	36.09	2,838,399	-0.80(-2.17%)
Apr 20, 2016	36.37	37.47	36.10	36.89	2,182,410	+0.35(+0.96%)
Apr 19, 2016	36.54	36.96	36.13	36.54	2,688,511	+0.49(+1.36%)
Apr 18, 2016	33.81	36.39	33.15	36.05	2,983,184	+0.93(+2.65%)
Apr 15, 2016	35.33	35.35	34.33	35.12	2,393,822	-0.40(-1.13%)
Apr 14, 2016	35.13	35.58	34.79	35.52	2,127,355	+0.44(+1.25%)
Apr 13, 2016	35.46	35.93	34.83	35.08	3,386,593	-0.59(-1.65%)
Apr 12, 2016	34.75	35.89	34.10	35.67	5,031,310	+1.22(+3.54%)
Apr 11, 2016	34.37	34.92	34.24	34.45	2,940,858	+0.40(+1.17%)
Apr 08, 2016	33.86	34.32	33.70	34.05	2,644,169	+1.20(+3.65%)
Apr 07, 2016	32.60	33.26	32.43	32.85	2,816,247	-0.16(-0.48%)
Apr 06, 2016	31.94	33.10	31.65	33.01	2,637,618	+1.40(+4.43%)
Apr 05, 2016	31.27	32.17	30.88	31.61	2,389,864	-0.12(-0.38%)
Apr 04, 2016	32.71	33.15	31.68	31.73	2,897,205	-0.90(-2.76%)
Apr 01, 2016	32.47	32.81	32.12	32.63	3,053,077	-0.62(-1.86%)
Mar 31, 2016	32.50	33.51	32.26	33.25	3,997,173	+0.59(+1.81%)
Mar 30, 2016	32.68	32.98	32.16	32.66	4,521,919	+0.54(+1.68%)
Mar 29, 2016	31.46	32.16	31.18	32.12	2,798,834	+0.26(+0.82%)
Mar 28, 2016	32.50	32.50	31.11	31.86	2,758,148	-0.52(-1.61%)
Mar 24, 2016	31.33	32.38	32.38	32.38	4,605,000	+0.26(+0.81%)
Mar 23, 2016	32.82	33.00	31.84	32.12	3,639,271	-0.91(-2.76%)
Mar 22, 2016	33.21	33.82	32.94	33.03	3,319,082	-0.45(-1.34%)
Mar 21, 2016	33.57	34.21	32.71	33.48	2,981,483	-0.34(-1.01%)
Mar 18, 2016	34.26	34.97	33.01	33.82	9,145,753	+0.10(+0.30%)
Mar 17, 2016	33.90	34.17	32.96	33.72	4,001,759	+0.23(+0.69%)
Mar 16, 2016	32.14	33.63	32.14	33.49	3,974,862	+1.65(+5.18%)
Mar 15, 2016	31.53	32.19	31.09	31.84	4,501,432	-0.31(-0.96%)
Mar 14, 2016	31.21	32.74	30.84	32.15	4,765,121	+0.31(+0.97%)
Mar 11, 2016	31.32	32.49	31.12	31.84	6,146,815	+1.36(+4.46%)
Mar 10, 2016	30.57	30.61	29.61	30.48	6,031,699	-0.16(-0.52%)
Mar 09, 2016	29.69	31.17	29.22	30.64	6,156,383	+1.67(+5.76%)
Mar 08, 2016	29.49	29.63	27.77	28.97	5,952,159	-0.95(-3.18%)
Mar 07, 2016	30.16	30.51	28.72	29.92	7,826,918	-0.25(-0.83%)
Mar 04, 2016	29.67	30.33	29.35	30.17	8,983,257	+1.01(+3.46%)
Mar 03, 2016	29.25	29.74	28.32	29.16	7,576,836	+0.15(+0.52%)
Mar 02, 2016	28.20	29.07	27.43	29.01	6,197,202	+0.41(+1.43%)