Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	36.29	37.22	36.20	36.91	2,990,475	+0.20(+0.54%)
Mar 30, 2017	36.57	37.11	36.17	36.71	5,335,053	+0.41(+1.13%)
Mar 29, 2017	35.58	37.24	35.52	36.30	3,331,745	+0.56(+1.57%)
Mar 28, 2017	34.62	35.85	34.62	35.74	3,366,181	+1.29(+3.74%)
Mar 27, 2017	33.12	34.72	33.00	34.45	4,546,032	+0.95(+2.84%)
Mar 24, 2017	33.72	33.76	33.16	33.50	2,238,858	+0.00(+0.00%)
Mar 23, 2017	33.26	33.75	33.12	33.50	3,314,474	+0.14(+0.42%)
Mar 22, 2017	33.86	34.04	33.27	33.36	2,601,621	-0.69(-2.03%)
Mar 21, 2017	34.67	34.79	33.70	34.05	2,602,214	-0.46(-1.33%)
Mar 20, 2017	34.11	34.59	33.65	34.51	3,267,198	+0.03(+0.09%)
Mar 17, 2017	34.97	35.26	34.34	34.48	4,201,087	-0.40(-1.15%)
Mar 16, 2017	35.32	35.60	34.61	34.88	2,386,549	-0.24(-0.68%)
Mar 15, 2017	34.97	35.27	34.25	35.12	2,855,120	+0.73(+2.12%)
Mar 14, 2017	33.88	34.44	33.07	34.39	5,009,040	-0.12(-0.35%)
Mar 13, 2017	34.32	34.78	34.14	34.51	3,001,391	+0.20(+0.58%)
Mar 10, 2017	34.92	35.01	33.98	34.31	2,629,956	-0.26(-0.75%)
Mar 09, 2017	33.72	34.67	33.48	34.57	3,411,216	+0.65(+1.92%)
Mar 08, 2017	35.59	35.95	33.89	33.92	5,523,308	-1.94(-5.41%)
Mar 07, 2017	36.44	36.75	35.70	35.86	4,318,126	-0.33(-0.91%)
Mar 06, 2017	36.55	36.55	36.09	36.19	2,998,707	-0.38(-1.04%)
Mar 03, 2017	36.92	37.20	36.51	36.57	1,710,345	-0.20(-0.54%)
Mar 02, 2017	36.53	37.17	36.41	36.77	3,843,165	+0.03(+0.08%)
Mar 01, 2017	36.97	37.16	36.18	36.74	5,567,418	+0.28(+0.77%)
Feb 28, 2017	36.45	36.91	36.19	36.46	3,560,338	-0.33(-0.90%)
Feb 27, 2017	37.09	37.35	36.72	36.79	3,353,863	+0.05(+0.14%)
Feb 24, 2017	37.41	37.89	36.47	36.74	4,269,860	-1.10(-2.91%)
Feb 23, 2017	39.76	39.96	37.40	37.84	5,961,583	-1.23(-3.15%)
Feb 22, 2017	39.11	40.82	38.01	39.07	12,555,337	-3.42(-8.05%)
Feb 21, 2017	42.35	42.93	42.18	42.49	2,873,436	+0.67(+1.60%)
Feb 17, 2017		41.82	41.82	41.82	0	-0.32(-0.76%)
Feb 16, 2017	43.31	43.31	42.10	42.14	1,684,660	-1.03(-2.39%)
Feb 15, 2017	43.31	43.56	42.81	43.17	1,963,409	-0.50(-1.14%)
Feb 14, 2017	42.33	43.74	41.87	43.67	3,397,366	+1.67(+3.98%)
Feb 13, 2017	41.62	42.14	41.42	42.00	2,009,178	+0.23(+0.55%)
Feb 10, 2017	41.52	42.22	41.50	41.77	1,954,515	+0.86(+2.10%)
Feb 09, 2017	40.08	40.98	40.05	40.91	2,034,776	+1.35(+3.41%)
Feb 08, 2017	38.56	39.80	37.95	39.56	2,160,115	+0.54(+1.38%)
Feb 07, 2017	40.19	40.26	38.88	39.02	2,541,701	-1.69(-4.15%)
Feb 06, 2017	41.68	41.77	40.50	40.71	2,964,035	-0.92(-2.21%)
Feb 03, 2017	40.46	41.84	40.46	41.63	2,926,772	+1.12(+2.76%)
Feb 02, 2017	39.90	40.67	39.26	40.51	1,775,580	+0.62(+1.55%)
Feb 01, 2017	40.44	40.50	39.31	39.89	1,770,275	-0.19(-0.47%)
Jan 31, 2017	40.07	40.20	39.48	40.08	1,867,212	-0.04(-0.10%)
Jan 30, 2017	41.63	41.63	39.81	40.12	2,100,961	-1.66(-3.97%)
Jan 27, 2017	41.89	42.15	41.44	41.78	1,078,320	-0.38(-0.90%)
Jan 26, 2017	42.69	43.01	42.00	42.16	1,889,119	-0.34(-0.80%)
Jan 25, 2017	42.45	42.91	42.26	42.50	1,613,530	+0.08(+0.19%)
Jan 24, 2017	41.61	42.63	41.11	42.42	2,054,590	+1.26(+3.06%)
Jan 23, 2017	41.35	41.54	40.87	41.16	1,609,234	-0.66(-1.58%)
Jan 20, 2017	42.12	42.77	41.64	41.82	1,430,835	+0.20(+0.48%)
Jan 19, 2017	41.77	42.09	41.31	41.62	1,379,523	-0.05(-0.12%)
Jan 18, 2017	41.63	42.11	41.32	41.67	1,688,365	-0.44(-1.04%)
Jan 17, 2017	42.57	43.00	42.02	42.11	1,651,026	+0.21(+0.50%)
Jan 13, 2017		41.90	41.90	41.90	0	-0.60(-1.41%)
Jan 12, 2017	42.65	43.10	42.19	42.50	1,596,809	+0.35(+0.83%)
Jan 11, 2017	41.87	42.30	41.46	42.15	1,748,383	+0.54(+1.30%)
Jan 10, 2017	42.40	42.45	41.45	41.61	2,203,119	-0.71(-1.68%)
Jan 09, 2017	42.49	42.74	41.79	42.32	2,141,831	-0.65(-1.51%)
Jan 06, 2017	43.07	43.64	42.87	42.97	2,070,422	-0.01(-0.02%)
Jan 05, 2017	42.75	43.09	41.89	42.98	2,563,015	+0.49(+1.15%)
Jan 04, 2017	41.96	43.10	41.76	42.49	3,092,206	+0.33(+0.78%)