Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	24.36	24.62	23.31	23.33	5,291,828	-0.91(-3.75%)
Feb 27, 2018	24.74	25.01	24.23	24.24	4,065,338	-0.62(-2.49%)
Feb 26, 2018	24.75	25.06	24.41	24.86	4,971,429	+0.20(+0.81%)
Feb 23, 2018	23.67	24.70	23.56	24.66	6,302,475	+1.20(+5.12%)
Feb 22, 2018				23.46	7,128,163	+0.26(+1.12%)
Feb 21, 2018	24.33	24.95	23.10	23.20	13,103,360	-2.53(-9.83%)
Feb 20, 2018	26.03	26.40	25.55	25.73	5,698,720	-0.17(-0.66%)
Feb 16, 2018		25.90	25.90	25.90	0	+0.21(+0.82%)
Feb 15, 2018	26.87	26.87	25.08	25.69	4,520,733	-1.04(-3.89%)
Feb 14, 2018	25.70	26.78	25.41	26.73	3,524,933	+0.62(+2.37%)
Feb 13, 2018	26.44	26.78	26.08	26.11	2,816,644	-0.67(-2.50%)
Feb 12, 2018	26.44	27.30	26.25	26.78	3,838,653	+0.80(+3.08%)
Feb 09, 2018	26.60	26.79	24.56	25.98	5,406,616	-0.40(-1.52%)
Feb 08, 2018		28.84	26.34	26.38	3,909,375	-2.15(-7.54%)
Feb 07, 2018	29.57	29.84	28.46	28.53	3,800,172	-1.11(-3.74%)
Feb 06, 2018	28.90	30.13	28.65	29.64	3,597,200	-0.03(-0.10%)
Feb 05, 2018	30.00	30.42	29.28	29.67	2,847,513	-0.69(-2.27%)
Feb 02, 2018	31.66	31.87	30.31	30.36	3,736,398	-1.70(-5.30%)
Feb 01, 2018	31.75	32.28	31.60	32.06	2,253,159	+0.40(+1.26%)
Jan 31, 2018	31.91	32.30	31.44	31.66	2,499,546	-0.01(-0.03%)
Jan 30, 2018	32.68	32.76	31.46	31.67	3,581,755	-1.66(-4.98%)
Jan 29, 2018	33.75	34.36	33.23	33.33	3,558,375	-0.63(-1.86%)
Jan 26, 2018	33.81	34.02	33.51	33.96	2,071,192	+0.15(+0.44%)
Jan 25, 2018	34.32	34.58	33.68	33.81	3,444,678	-0.32(-0.94%)
Jan 24, 2018	34.02	34.40	33.63	34.13	2,291,562	+0.27(+0.80%)
Jan 23, 2018	34.05	34.34	33.67	33.86	1,893,867	-0.28(-0.82%)
Jan 22, 2018	33.76	34.15	33.47	34.14	1,629,794	+0.82(+2.46%)
Jan 19, 2018	33.46	33.48	33.00	33.32	3,670,246	-0.42(-1.24%)
Jan 18, 2018	34.33	34.40	33.70	33.74	2,243,593	-0.59(-1.72%)
Jan 17, 2018	34.33	34.70	33.76	34.33	2,186,744	+0.23(+0.67%)
Jan 16, 2018	34.95	35.12	34.08	34.10	1,918,687	-0.65(-1.87%)
Jan 12, 2018		34.75	34.75	34.75	0	+0.15(+0.43%)
Jan 11, 2018	34.25	35.15	33.98	34.60	2,212,221	+0.57(+1.67%)
Jan 10, 2018		35.04	33.95	34.03	2,135,996	-0.49(-1.42%)
Jan 09, 2018	34.89	35.20	34.40	34.52	2,124,680	-0.28(-0.80%)
Jan 08, 2018	33.89	34.94	33.66	34.80	3,041,924	+0.88(+2.59%)
Jan 05, 2018	33.55	34.02	33.06	33.92	3,217,955	+0.08(+0.24%)
Jan 04, 2018	33.72	33.97	33.02	33.84	3,462,188	+0.74(+2.24%)
Jan 03, 2018	33.00	33.58	32.92	33.10	3,967,329	+0.20(+0.61%)
Jan 02, 2018	31.84	32.91	31.81	32.90	2,408,374	+1.37(+4.35%)
Dec 29, 2017		31.53	31.53	31.53	0	-0.45(-1.41%)
Dec 28, 2017	31.88	32.13	31.60	31.98	1,480,667	+0.16(+0.50%)
Dec 27, 2017	32.06	32.13	31.64	31.82	1,267,157	-0.37(-1.15%)
Dec 26, 2017	31.60	32.35	31.39	32.19	1,209,664	+0.73(+2.32%)
Dec 22, 2017	31.00	31.76	30.64	31.46	1,321,811	+0.45(+1.45%)
Dec 21, 2017	30.31	31.21	29.89	31.01	3,079,071	+0.58(+1.91%)
Dec 20, 2017	30.12	30.48	29.48	30.43	1,910,396	+0.59(+1.98%)
Dec 19, 2017	29.04	29.98	28.84	29.84	2,737,407	+1.10(+3.83%)
Dec 18, 2017	28.11	28.95	27.96	28.74	2,451,434	+0.93(+3.34%)
Dec 15, 2017	29.05	29.06	27.77	27.81	3,607,497	-0.82(-2.86%)
Dec 14, 2017	28.97	29.30	28.62	28.63	1,697,368	-0.44(-1.51%)
Dec 13, 2017	30.30	30.30	29.02	29.07	2,026,679	-1.17(-3.87%)
Dec 12, 2017	30.24	30.57	29.77	30.24	1,887,195	-0.12(-0.40%)
Dec 11, 2017	29.47	30.58	29.47	30.36	2,245,807	+0.97(+3.30%)
Dec 08, 2017	29.31	30.09	29.15	29.39	2,781,178	+0.53(+1.84%)
Dec 07, 2017	28.50	29.00	28.05	28.86	1,896,408	+0.42(+1.48%)
Dec 06, 2017	30.26	30.30	28.42	28.44	2,791,434	-2.12(-6.94%)
Dec 05, 2017	31.18	31.26	30.50	30.56	1,968,000	-0.84(-2.68%)
Dec 04, 2017	31.85	31.90	31.30	31.40	1,945,836	-0.48(-1.51%)