Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.34	17.35	16.74	16.95	18,391,000	-0.60(-3.42%)
Nov 29, 2018	17.65	17.86	17.35	17.55	4,256,968	+0.06(+0.34%)
Nov 28, 2018	17.01	17.60	16.73	17.49	5,246,576	+0.44(+2.58%)
Nov 27, 2018	17.67	17.75	16.96	17.05	5,567,434	-0.71(-4.00%)
Nov 26, 2018	18.33	18.54	17.73	17.76	7,241,651	-0.26(-1.44%)
Nov 23, 2018	17.66	18.27	17.63	18.02	2,778,400	-0.56(-3.01%)
Nov 21, 2018		18.58	18.58	18.58	0	+0.90(+5.09%)
Nov 20, 2018	18.82	18.82	17.61	17.68	7,981,103	-1.64(-8.49%)
Nov 19, 2018	18.75	19.64	18.68	19.32	7,921,182	+0.32(+1.68%)
Nov 16, 2018	19.87	19.98	18.39	19.00	8,529,600	-0.71(-3.60%)
Nov 15, 2018	19.30	19.73	19.15	19.71	8,586,061	+0.25(+1.28%)
Nov 14, 2018	20.99	21.08	18.96	19.46	10,415,682	-0.95(-4.65%)
Nov 13, 2018	20.62	21.08	20.14	20.41	11,486,991	-0.34(-1.64%)
Nov 12, 2018	22.10	22.17	20.72	20.75	8,455,072	-1.08(-4.95%)
Nov 09, 2018	21.15	22.15	20.96	21.83	8,867,200	+0.16(+0.74%)
Nov 08, 2018	21.68	22.49	21.52	21.67	11,358,912	-0.22(-1.01%)
Nov 07, 2018	22.79	22.83	21.38	21.89	12,142,466	-0.25(-1.13%)
Nov 06, 2018	22.60	22.81	22.06	22.14	8,027,371	-0.36(-1.60%)
Nov 05, 2018	22.39	22.84	22.07	22.50	9,049,260	+0.63(+2.88%)
Nov 02, 2018	23.05	23.61	21.74	21.87	17,282,800	-1.59(-6.78%)
Nov 01, 2018	22.84	23.54	21.51	23.46	37,244,200	+3.26(+16.14%)
Oct 31, 2018	19.80	20.57	19.77	20.20	7,414,425	+0.77(+3.96%)
Oct 30, 2018	18.93	19.48	18.78	19.43	4,913,662	+0.33(+1.73%)
Oct 29, 2018	20.06	20.44	18.67	19.10	5,320,407	-0.95(-4.74%)
Oct 26, 2018	20.31	20.52	19.82	20.05	3,235,800	-0.61(-2.95%)
Oct 25, 2018	21.00	21.08	20.36	20.66	4,588,988	+0.02(+0.10%)
Oct 24, 2018	22.66	22.77	20.57	20.64	6,257,018	-1.79(-7.98%)
Oct 23, 2018	22.32	22.75	21.88	22.43	4,764,782	-0.48(-2.10%)
Oct 22, 2018	23.62	23.62	22.68	22.91	3,750,650	-0.71(-3.01%)
Oct 19, 2018	23.96	24.50	23.45	23.62	3,079,700	-0.32(-1.34%)
Oct 18, 2018	24.19	24.27	23.65	23.94	4,199,377	-0.60(-2.44%)
Oct 17, 2018	25.24	25.28	24.08	24.54	3,632,500	-0.80(-3.16%)
Oct 16, 2018	25.42	25.65	25.06	25.34	2,800,362	+0.08(+0.32%)
Oct 15, 2018	25.30	25.63	24.88	25.26	2,649,653	+0.06(+0.24%)
Oct 12, 2018	25.71	25.71	24.81	25.20	3,634,800	+0.02(+0.08%)
Oct 11, 2018	26.48	26.50	25.07	25.18	4,250,372	-1.44(-5.41%)
Oct 10, 2018	28.10	28.15	26.61	26.62	3,770,849	-1.50(-5.33%)
Oct 09, 2018	28.08	28.52	27.80	28.12	2,579,995	+0.18(+0.64%)
Oct 08, 2018	28.06	28.12	27.58	27.94	2,714,806	-0.38(-1.34%)
Oct 05, 2018	28.49	28.80	28.01	28.32	2,789,000	-0.20(-0.70%)
Oct 04, 2018	29.39	29.47	28.42	28.52	2,365,527	-1.00(-3.39%)
Oct 03, 2018	28.65	29.63	28.47	29.52	3,403,719	+0.96(+3.36%)
Oct 02, 2018	29.10	29.17	28.50	28.56	2,586,648	-0.44(-1.52%)
Oct 01, 2018	28.94	29.13	28.57	29.00	2,632,389	+0.17(+0.59%)
Sep 28, 2018	29.21	29.53	28.75	28.83	3,255,200	-0.44(-1.50%)
Sep 27, 2018	29.05	29.39	28.88	29.27	2,650,046	+0.65(+2.27%)
Sep 26, 2018	28.96	29.24	28.57	28.62	1,803,193	-0.63(-2.15%)
Sep 25, 2018	29.98	30.10	29.20	29.25	2,629,856	-0.52(-1.75%)
Sep 24, 2018	29.48	30.14	29.37	29.77	2,769,832	+0.74(+2.55%)
Sep 21, 2018	28.53	29.14	28.31	29.03	3,086,500	+0.59(+2.07%)
Sep 20, 2018	29.27	29.36	28.38	28.44	2,261,940	-0.47(-1.63%)
Sep 19, 2018	27.73	29.05	27.72	28.91	2,548,543	+1.22(+4.41%)
Sep 18, 2018	27.34	27.74	27.34	27.69	1,878,344	+0.67(+2.48%)
Sep 17, 2018	27.33	27.59	26.98	27.02	1,531,152	-0.19(-0.70%)
Sep 14, 2018	26.69	27.50	26.69	27.21	1,926,700	+0.57(+2.14%)
Sep 13, 2018	26.90	27.00	26.23	26.64	3,616,416	-0.37(-1.37%)
Sep 12, 2018	26.99	27.25	26.81	27.01	2,495,816	+0.25(+0.93%)
Sep 11, 2018	26.35	27.02	26.32	26.76	2,650,702	+0.36(+1.36%)
Sep 10, 2018	26.51	26.76	26.35	26.40	1,899,673	+0.02(+0.08%)
Sep 07, 2018	26.37	26.50	25.95	26.38	2,344,800	-0.28(-1.05%)
Sep 06, 2018	27.53	27.53	26.57	26.66	2,264,609	-0.96(-3.48%)
Sep 05, 2018	26.84	27.75	26.70	27.62	2,229,702	+0.53(+1.96%)