NFX: Historical Prices for NEWFIELD EXP COM

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	42.13	42.13	40.79	41.12	2,252,600	41.12
19-Nov-09	43.58	43.79	42.14	42.38	1,220,000	42.38
18-Nov-09	44.09	44.46	43.39	43.95	1,789,600	43.95
17-Nov-09	45.23	45.93	43.63	43.95	2,182,100	43.95
16-Nov-09	44.79	45.79	44.79	45.36	1,326,800	45.36
13-Nov-09	43.88	44.41	43.28	44.18	1,334,500	44.18
12-Nov-09	45.75	45.90	43.47	43.80	1,585,000	43.80
11-Nov-09	46.24	46.67	45.77	46.07	1,675,300	46.07
10-Nov-09	44.55	45.76	44.55	45.63	1,922,500	45.63
9-Nov-09	43.42	45.11	43.42	45.09	1,510,600	45.09
6-Nov-09	42.80	43.65	42.41	42.87	1,241,000	42.87
5-Nov-09	42.45	43.44	41.61	43.44	1,967,700	43.44
4-Nov-09	43.92	44.35	41.99	42.14	3,271,500	42.14
3-Nov-09	41.22	43.79	40.81	43.36	2,329,300	43.36
2-Nov-09	41.72	42.72	40.91	41.85	2,029,600	41.85
30-Oct-09	43.47	43.47	40.14	41.02	2,160,900	41.02
29-Oct-09	42.55	44.39	42.55	43.63	1,947,400	43.63
28-Oct-09	44.85	44.92	41.87	42.02	2,460,200	42.02
27-Oct-09	45.54	46.30	44.76	45.30	1,652,900	45.30
26-Oct-09	46.53	47.76	44.77	45.25	1,339,200	45.25
23-Oct-09	48.06	48.62	45.45	46.08	2,506,000	46.08
22-Oct-09	47.44	48.61	45.54	47.50	3,298,900	47.50
21-Oct-09	49.17	50.28	47.92	48.04	2,524,700	48.04
20-Oct-09	49.35	49.36	47.62	49.16	1,478,000	49.16
19-Oct-09	48.16	49.30	47.84	49.25	1,278,100	49.25
16-Oct-09	48.50	48.78	47.51	47.94	2,168,700	47.94
15-Oct-09	48.18	48.80	47.53	48.53	2,576,500	48.53
14-Oct-09	48.03	48.68	47.27	47.72	1,937,600	47.72
13-Oct-09	45.87	46.72	44.96	46.63	1,503,600	46.63
12-Oct-09	46.58	47.29	45.66	45.91	1,392,700	45.91
9-Oct-09	45.94	46.24	45.05	45.66	1,163,100	45.66
8-Oct-09	45.51	46.42	45.18	45.95	1,739,600	45.95
7-Oct-09	45.73	45.85	44.28	44.96	2,141,200	44.96
6-Oct-09	45.19	46.99	45.06	45.76	3,015,700	45.76
5-Oct-09	41.53	43.89	41.31	43.78	2,257,300	43.78
2-Oct-09	40.61	41.97	40.41	41.53	1,763,700	41.53
1-Oct-09	42.38	42.75	41.30	41.38	1,801,500	41.38
30-Sep-09	42.40	42.98	41.34	42.56	1,744,000	42.56
29-Sep-09	41.51	42.49	41.39	42.20	1,594,800	42.20
28-Sep-09	41.40	42.15	41.03	41.83	1,932,000	41.83
25-Sep-09	41.19	41.78	40.45	41.19	2,158,300	41.19
24-Sep-09	42.94	43.18	40.89	41.25	2,345,700	41.25
23-Sep-09	43.99	44.21	42.21	43.00	1,420,800	43.00
22-Sep-09	44.59	44.59	43.56	43.95	1,759,500	43.95
21-Sep-09	43.24	43.58	42.72	43.45	1,384,800	43.45
18-Sep-09	45.05	45.30	43.69	44.01	1,586,500	44.01
17-Sep-09	46.30	46.55	43.44	44.81	3,120,700	44.81
16-Sep-09	44.50	46.62	44.50	46.56	1,807,500	46.56
15-Sep-09	44.20	46.00	44.13	45.05	1,888,800	45.05
14-Sep-09	42.33	44.17	42.03	44.10	1,352,600	44.10
11-Sep-09	42.76	44.47	42.60	42.99	1,616,400	42.99
10-Sep-09	41.41	42.54	40.41	42.50	1,672,000	42.50
9-Sep-09	40.51	41.43	40.19	40.92	949,100	40.92
8-Sep-09	39.81	40.87	39.81	40.39	1,149,400	40.39
4-Sep-09	37.95	39.20	37.76	39.12	717,300	39.12
3-Sep-09	38.48	38.66	37.85	38.05	999,600	38.05
2-Sep-09	38.34	38.86	37.88	38.02	1,303,900	38.02
1-Sep-09	38.50	39.51	38.14	38.41	1,790,000	38.41
31-Aug-09	38.74	39.03	38.09	38.69	954,100	38.69
28-Aug-09	39.66	40.03	38.80	39.88	1,447,800	39.88
27-Aug-09	38.73	39.45	37.58	39.10	1,150,300	39.10
26-Aug-09	39.13	39.33	38.54	39.03	1,361,900	39.03
25-Aug-09	41.16	41.67	38.86	39.23	2,338,800	39.23
24-Aug-09	41.61	42.36	40.52	40.94	1,452,700	40.94
21-Aug-09	40.92	41.56	40.64	41.42	1,536,600	41.42
20-Aug-09	39.27	40.40	39.07	40.34	1,225,100	40.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions