Skip to main content

NextEra Energy (NY: NEE )

63.87 +0.08 (+0.12%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.48 11.52 11.42 11.52 8,752,329 +0.09(+0.79%)
Mar 29, 2012 11.37 11.44 11.29 11.43 5,638,082 +0.03(+0.25%)
Mar 28, 2012 11.49 11.52 11.37 11.40 6,494,885 -0.10(-0.84%)
Mar 27, 2012 11.49 11.54 11.47 11.50 5,986,956 +0.01(+0.05%)
Mar 26, 2012 11.46 11.51 11.43 11.49 6,026,974 +0.10(+0.88%)
Mar 23, 2012 11.36 11.42 11.36 11.39 6,449,003 +0.02(+0.18%)
Mar 22, 2012 11.33 11.38 11.31 11.37 7,283,633 -0.00(-0.03%)
Mar 21, 2012 11.41 11.43 11.35 11.38 5,533,800 +0.02(+0.18%)
Mar 20, 2012 11.30 11.41 11.30 11.35 5,744,109 +0.03(+0.28%)
Mar 19, 2012 11.32 11.44 11.29 11.32 9,912,563 -0.02(-0.22%)
Mar 16, 2012 11.35 11.37 11.30 11.35 14,519,311 -0.02(-0.15%)
Mar 15, 2012 11.34 11.38 11.26 11.36 11,141,291 +0.04(+0.32%)
Mar 14, 2012 11.48 11.51 11.31 11.33 9,957,698 -0.16(-1.40%)
Mar 13, 2012 11.47 11.50 11.41 11.49 9,760,876 +0.03(+0.23%)
Mar 12, 2012 11.32 11.49 11.32 11.46 9,088,706 +0.14(+1.27%)
Mar 09, 2012 11.29 11.37 11.25 11.32 9,343,302 +0.05(+0.42%)
Mar 08, 2012 11.32 11.32 11.25 11.27 7,463,377 +0.00(+0.02%)
Mar 07, 2012 11.23 11.28 11.16 11.27 6,882,451 +0.04(+0.37%)
Mar 06, 2012 11.24 11.26 11.18 11.23 6,359,587 -0.06(-0.52%)
Mar 05, 2012 11.25 11.31 11.22 11.29 6,953,952 +0.01(+0.07%)
Mar 02, 2012 11.27 11.31 11.23 11.28 8,053,092 -0.00(-0.02%)
Mar 01, 2012 11.23 11.33 11.23 11.28 10,639,433 +0.06(+0.50%)
Feb 29, 2012 11.32 11.34 11.15 11.22 13,003,386 -0.18(-1.60%)
Feb 28, 2012 11.50 11.50 11.39 11.41 7,971,242 -0.06(-0.56%)
Feb 27, 2012 11.44 11.51 11.40 11.47 54,317,148 +0.01(+0.08%)
Feb 24, 2012 11.39 11.48 11.35 11.46 34,148,396 +0.11(+0.93%)
Feb 23, 2012 11.35 11.39 11.27 11.36 31,682,200 +0.01(+0.05%)
Feb 22, 2012 11.41 11.45 11.32 11.35 6,893,712 -0.04(-0.38%)
Feb 21, 2012 11.40 11.42 11.36 11.39 10,584,070 +0.04(+0.32%)
Feb 17, 2012 11.41 11.45 11.34 11.36 10,004,084 -0.04(-0.35%)
Feb 16, 2012 11.34 11.46 11.31 11.40 10,961,563 +0.09(+0.77%)
Feb 15, 2012 11.41 11.43 11.25 11.31 9,999,980 -0.08(-0.68%)
Feb 14, 2012 11.29 11.39 11.27 11.39 7,131,459 +0.06(+0.57%)
Feb 13, 2012 11.41 11.41 11.28 11.32 9,562,799 -0.06(-0.53%)
Feb 10, 2012 11.32 11.40 11.32 11.38 7,154,029 +0.01(+0.12%)
Feb 09, 2012 11.38 11.40 11.31 11.37 8,555,953 -0.01(-0.10%)
Feb 08, 2012 11.33 11.40 11.29 11.38 8,915,128 +0.03(+0.28%)
Feb 07, 2012 11.29 11.40 11.24 11.35 9,344,113 +0.04(+0.35%)
Feb 06, 2012 11.33 11.38 11.28 11.31 6,990,890 -0.05(-0.40%)
Feb 03, 2012 11.41 11.43 11.29 11.36 9,808,063 +0.02(+0.17%)
Feb 02, 2012 11.34 11.41 11.29 11.34 10,666,467 +0.03(+0.27%)
Feb 01, 2012 11.35 11.38 11.29 11.31 11,481,687 +0.02(+0.17%)
Jan 31, 2012 11.31 11.32 11.23 11.29 11,580,031 -0.02(-0.13%)
Jan 30, 2012 11.26 11.39 11.20 11.30 14,343,337 +0.00(+0.02%)
Jan 27, 2012 11.20 11.33 11.14 11.30 14,052,132 +0.05(+0.42%)
Jan 26, 2012 11.34 11.36 11.20 11.25 15,763,335 -0.07(-0.63%)
Jan 25, 2012 11.13 11.34 11.07 11.33 13,180,208 +0.16(+1.45%)
Jan 24, 2012 11.19 11.20 11.09 11.16 7,892,133 -0.03(-0.29%)
Jan 23, 2012 11.17 11.27 11.16 11.20 11,213,338 +0.01(+0.08%)
Jan 20, 2012 11.08 11.19 11.08 11.19 12,827,814 +0.10(+0.88%)
Jan 19, 2012 11.26 11.26 11.08 11.09 12,232,611 -0.13(-1.19%)
Jan 18, 2012 11.15 11.24 11.14 11.22 9,376,931 +0.07(+0.59%)
Jan 17, 2012 11.26 11.29 11.13 11.16 10,089,491 +0.01(+0.05%)
Jan 13, 2012 11.14 11.20 11.10 11.15 10,954,098 -0.05(-0.45%)
Jan 12, 2012 11.21 11.23 11.12 11.20 10,292,325 +0.03(+0.30%)
Jan 11, 2012 11.14 11.20 11.09 11.17 9,381,698 -0.01(-0.07%)
Jan 10, 2012 11.16 11.22 11.11 11.18 10,071,295 +0.05(+0.44%)
Jan 09, 2012 11.16 11.18 11.05 11.13 12,402,144 +0.01(+0.12%)
Jan 06, 2012 11.22 11.23 11.11 11.11 24,114,742 -0.12(-1.06%)
Jan 05, 2012 11.15 11.25 11.05 11.23 18,063,448 +0.14(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.