Skip to main content

NextEra Energy (NY: NEE )

82.11 -2.17 (-2.58%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.86 11.94 11.85 11.92 7,787,406 +0.03(+0.25%)
Mar 30, 2011 11.88 11.91 11.82 11.89 9,063,431 +0.06(+0.55%)
Mar 29, 2011 11.64 11.83 11.60 11.83 6,206,516 +0.20(+1.69%)
Mar 28, 2011 11.73 11.78 11.63 11.63 6,846,625 -0.07(-0.61%)
Mar 25, 2011 11.73 11.74 11.66 11.70 5,486,171 +0.02(+0.15%)
Mar 24, 2011 11.68 11.70 11.58 11.68 8,571,438 +0.07(+0.61%)
Mar 23, 2011 11.62 11.66 11.56 11.61 3,983,690 -0.04(-0.37%)
Mar 22, 2011 11.66 11.69 11.58 11.66 6,359,487 +0.03(+0.24%)
Mar 21, 2011 11.71 11.75 11.62 11.63 6,793,586 +0.22(+1.90%)
Mar 18, 2011 11.51 11.59 11.37 11.41 11,533,146 -0.01(-0.11%)
Mar 17, 2011 11.49 11.53 11.33 11.42 9,418,228 +0.04(+0.35%)
Mar 16, 2011 11.63 11.64 11.26 11.38 14,587,411 -0.25(-2.11%)
Mar 15, 2011 11.67 11.91 11.63 11.63 15,148,523 -0.28(-2.38%)
Mar 14, 2011 11.94 11.97 11.82 11.91 11,308,048 -0.13(-1.10%)
Mar 11, 2011 11.92 12.08 11.92 12.04 10,037,683 +0.07(+0.61%)
Mar 10, 2011 11.97 12.08 11.90 11.97 9,694,427 -0.09(-0.75%)
Mar 09, 2011 11.97 12.07 11.85 12.06 7,589,302 +0.10(+0.85%)
Mar 08, 2011 11.83 11.99 11.83 11.96 7,050,952 +0.15(+1.24%)
Mar 07, 2011 11.84 11.90 11.75 11.81 7,338,091 -0.03(-0.24%)
Mar 04, 2011 11.77 11.84 11.66 11.84 10,928,560 +0.07(+0.57%)
Mar 03, 2011 11.70 11.84 11.69 11.77 10,030,683 +0.14(+1.19%)
Mar 02, 2011 11.60 11.64 11.53 11.64 9,177,004 -0.07(-0.61%)
Mar 01, 2011 11.99 12.02 11.71 11.71 14,180,296 -0.29(-2.42%)
Feb 28, 2011 11.82 12.01 11.82 12.00 10,180,723 +0.17(+1.43%)
Feb 25, 2011 11.77 11.86 11.77 11.83 5,260,112 +0.06(+0.51%)
Feb 24, 2011 11.73 11.85 11.72 11.77 8,636,476 +0.01(+0.07%)
Feb 23, 2011 11.65 11.86 11.65 11.76 8,672,550 -0.06(-0.51%)
Feb 22, 2011 11.70 11.84 11.70 11.82 8,403,227 +0.01(+0.11%)
Feb 18, 2011 11.76 11.81 11.71 11.81 8,652,016 +0.08(+0.65%)
Feb 17, 2011 11.72 11.82 11.71 11.73 6,521,887 -0.03(-0.22%)
Feb 16, 2011 11.85 11.87 11.65 11.76 8,085,581 -0.09(-0.75%)
Feb 15, 2011 11.79 11.86 11.74 11.85 6,220,447 +0.02(+0.13%)
Feb 14, 2011 11.89 11.91 11.77 11.83 4,948,676 -0.08(-0.65%)
Feb 11, 2011 11.92 11.96 11.86 11.91 5,499,964 -0.03(-0.29%)
Feb 10, 2011 11.91 11.96 11.87 11.94 5,719,198 -0.00(-0.04%)
Feb 09, 2011 11.99 11.96 11.88 11.95 4,316,423 -0.04(-0.34%)
Feb 08, 2011 11.91 11.99 11.88 11.99 5,139,192 +0.05(+0.44%)
Feb 07, 2011 11.84 11.95 11.80 11.94 11,410,399 +0.10(+0.82%)
Feb 04, 2011 11.86 11.89 11.72 11.84 9,555,831 -0.05(-0.45%)
Feb 03, 2011 11.83 11.93 11.73 11.89 12,445,324 +0.03(+0.24%)
Feb 02, 2011 11.86 11.99 11.75 11.86 8,195,797 +0.07(+0.61%)
Feb 01, 2011 11.63 11.82 11.61 11.79 7,945,528 +0.23(+2.00%)
Jan 31, 2011 11.68 11.77 11.56 11.56 10,095,998 -0.12(-1.06%)
Jan 28, 2011 11.75 11.83 11.67 11.69 9,558,036 -0.08(-0.70%)
Jan 27, 2011 11.68 11.83 11.64 11.77 6,686,903 +0.04(+0.37%)
Jan 26, 2011 11.81 11.83 11.61 11.72 9,993,397 -0.08(-0.66%)
Jan 25, 2011 11.66 11.80 11.56 11.80 15,097,320 +0.09(+0.79%)
Jan 24, 2011 11.74 11.82 11.70 11.71 11,842,658 -0.06(-0.51%)
Jan 21, 2011 11.78 11.80 11.70 11.77 11,686,857 +0.04(+0.31%)
Jan 20, 2011 11.71 11.84 11.69 11.73 12,081,520 +0.04(+0.35%)
Jan 19, 2011 11.73 11.79 11.67 11.69 5,925,504 -0.05(-0.44%)
Jan 18, 2011 11.72 11.77 11.70 11.74 5,978,797 +0.03(+0.28%)
Jan 14, 2011 11.61 11.73 11.55 11.71 7,429,062 +0.08(+0.73%)
Jan 13, 2011 11.61 11.66 11.55 11.63 7,495,311 +0.03(+0.24%)
Jan 12, 2011 11.48 11.67 11.48 11.60 9,802,396 +0.19(+1.65%)
Jan 11, 2011 11.54 11.54 11.37 11.41 8,491,281 -0.03(-0.30%)
Jan 10, 2011 11.26 11.48 11.21 11.45 13,654,739 +0.15(+1.34%)
Jan 07, 2011 11.29 11.30 11.15 11.29 6,352,247 +0.02(+0.21%)
Jan 06, 2011 11.32 11.35 11.20 11.27 8,274,128 -0.05(-0.44%)
Jan 05, 2011 11.38 11.41 11.27 11.32 12,677,597 -0.09(-0.78%)
Jan 04, 2011 11.31 11.45 11.23 11.41 8,026,434 +0.11(+1.00%)
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.