Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NextEra Energy (NY: NEE )

65.99 -0.91 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.786 9.867 9.772 9.808 4,672,049 +0.00(+0.04%)
Dec 30, 2010 9.829 9.867 9.787 9.804 4,647,650 -0.02(-0.19%)
Dec 29, 2010 9.820 9.882 9.763 9.823 7,276,376 -0.04(-0.42%)
Dec 28, 2010 9.833 9.882 9.779 9.865 4,414,479 +0.03(+0.27%)
Dec 27, 2010 9.814 9.886 9.763 9.838 4,745,273 -0.00(-0.04%)
Dec 23, 2010 9.820 9.903 9.810 9.842 6,997,666 +0.02(+0.19%)
Dec 22, 2010 9.667 9.853 9.623 9.823 12,575,834 +0.18(+1.86%)
Dec 21, 2010 9.725 9.769 9.642 9.644 11,750,334 -0.08(-0.80%)
Dec 20, 2010 9.735 9.784 9.665 9.721 11,033,545 -0.03(-0.27%)
Dec 17, 2010 9.584 9.752 9.578 9.748 18,001,978 +0.08(+0.88%)
Dec 16, 2010 9.604 9.669 9.544 9.663 14,556,293 +0.07(+0.75%)
Dec 15, 2010 9.706 9.720 9.582 9.591 14,002,107 -0.11(-1.15%)
Dec 14, 2010 9.846 9.878 9.659 9.703 18,159,504 -0.12(-1.27%)
Dec 13, 2010 9.853 9.897 9.801 9.827 10,403,126 +0.02(+0.17%)
Dec 10, 2010 9.661 9.895 9.653 9.810 12,746,701 +0.17(+1.80%)
Dec 09, 2010 9.637 9.650 9.553 9.637 9,905,265 +0.04(+0.39%)
Dec 08, 2010 9.570 9.614 9.480 9.599 12,616,162 +0.01(+0.08%)
Dec 07, 2010 9.669 9.697 9.569 9.591 9,315,497 -0.01(-0.14%)
Dec 06, 2010 9.621 9.657 9.580 9.604 8,239,651 -0.04(-0.37%)
Dec 03, 2010 9.618 9.653 9.557 9.640 10,547,214 -0.02(-0.25%)
Dec 02, 2010 9.604 9.665 9.548 9.665 8,803,436 +0.06(+0.59%)
Dec 01, 2010 9.663 9.684 9.564 9.608 14,398,863 +0.06(+0.61%)
Nov 30, 2010 9.538 9.587 9.433 9.550 12,390,862 -0.02(-0.16%)
Nov 29, 2010 9.565 9.597 9.472 9.565 10,974,310 -0.02(-0.16%)
Nov 26, 2010 9.650 9.669 9.565 9.580 5,988,010 -0.13(-1.38%)
Nov 24, 2010 9.665 9.714 9.714 9.714 7,742,432 +0.06(+0.63%)
Nov 23, 2010 9.733 9.684 9.621 9.653 13,904,978 -0.17(-1.77%)
Nov 22, 2010 9.757 9.844 9.691 9.827 10,844,513 +0.02(+0.23%)
Nov 19, 2010 9.829 9.886 9.776 9.804 10,454,834 -0.07(-0.71%)
Nov 18, 2010 9.886 9.956 9.799 9.874 11,597,325 +0.02(+0.25%)
Nov 17, 2010 9.941 9.974 9.831 9.850 10,245,860 -0.07(-0.67%)
Nov 16, 2010 10.06 10.08 9.870 9.916 13,951,438 -0.18(-1.80%)
Nov 15, 2010 10.15 10.16 10.06 10.10 7,329,685 -0.02(-0.20%)
Nov 12, 2010 10.16 10.18 10.06 10.12 8,142,824 -0.05(-0.48%)
Nov 11, 2010 10.17 10.27 10.14 10.17 8,469,960 -0.05(-0.44%)
Nov 10, 2010 10.24 10.25 10.14 10.21 6,317,521 -0.06(-0.55%)
Nov 09, 2010 10.28 10.32 10.22 10.27 7,571,740 -0.00(-0.04%)
Nov 08, 2010 10.30 10.32 10.25 10.27 6,667,996 -0.05(-0.51%)
Nov 05, 2010 10.33 10.38 10.26 10.33 7,056,011 -0.05(-0.51%)
Nov 04, 2010 10.39 10.40 10.30 10.38 8,229,617 +0.07(+0.70%)
Nov 03, 2010 10.29 10.34 10.20 10.31 8,255,664 +0.04(+0.42%)
Nov 02, 2010 10.22 10.28 10.18 10.26 6,557,981 +0.09(+0.89%)
Nov 01, 2010 10.42 10.42 10.06 10.17 14,095,776 -0.21(-2.03%)
Oct 29, 2010 10.23 10.39 9.999 10.38 22,612,408 -0.00(-0.02%)
Oct 28, 2010 10.38 10.44 10.30 10.39 11,208,404 +0.07(+0.64%)
Oct 27, 2010 10.37 10.37 10.20 10.32 12,699,250 -0.03(-0.27%)
Oct 25, 2010 10.53 10.53 10.34 10.35 9,857,634 -0.11(-1.08%)
Oct 22, 2010 10.51 10.53 10.41 10.46 8,104,123 -0.03(-0.25%)
Oct 21, 2010 10.60 10.61 10.43 10.49 9,808,899 -0.08(-0.79%)
Oct 20, 2010 10.52 10.61 10.44 10.57 7,788,203 +0.10(+0.94%)
Oct 19, 2010 10.46 10.53 10.44 10.47 9,286,624 -0.06(-0.55%)
Oct 18, 2010 10.44 10.54 10.41 10.53 5,319,845 +0.09(+0.90%)
Oct 15, 2010 10.50 10.50 10.37 10.44 10,685,191 -0.00(-0.04%)
Oct 14, 2010 10.46 10.48 10.39 10.44 11,097,673 -0.02(-0.23%)
Oct 13, 2010 10.47 10.51 10.45 10.46 13,119,503 +0.04(+0.42%)
Oct 12, 2010 10.36 10.44 10.30 10.42 12,184,560 +0.05(+0.45%)
Oct 11, 2010 10.34 10.38 10.29 10.37 3,797,354 +0.01(+0.13%)
Oct 08, 2010 10.36 10.39 10.32 10.36 5,885,972 +0.00(+0.04%)
Oct 07, 2010 10.34 10.38 10.33 10.36 6,932,643 +0.02(+0.22%)
Oct 06, 2010 10.20 10.36 10.20 10.33 14,116,565 +0.07(+0.70%)
Oct 05, 2010 10.22 10.29 10.19 10.26 13,047,827 +0.08(+0.76%)
Oct 04, 2010 10.26 10.30 10.14 10.19 9,977,429 -0.08(-0.77%)
Oct 01, 2010 10.26 10.28 10.18 10.26 11,849,229 +0.00(+0.03%)
Sep 30, 2010 10.26 10.46 10.25 10.26 53,536 -0.05(-0.51%)
Sep 29, 2010 10.33 10.35 10.23 10.31 2,788 -0.06(-0.62%)
Sep 28, 2010 10.35 10.39 10.24 10.38 6,908,302 +0.06(+0.62%)
Sep 27, 2010 10.30 10.36 10.26 10.31 6,391,147 +0.03(+0.31%)
Sep 24, 2010 10.22 10.38 10.18 10.28 10,889,203 +0.18(+1.77%)
Sep 23, 2010 10.10 10.22 10.09 10.10 6,685,202 -0.14(-1.40%)
Sep 22, 2010 10.23 10.29 10.19 10.25 9,974,630 +0.04(+0.41%)
Sep 21, 2010 10.26 10.33 10.17 10.20 8,953,201 -0.08(-0.75%)
Sep 20, 2010 10.17 10.28 10.11 10.28 6,518,804 +0.14(+1.38%)
Sep 17, 2010 10.14 10.21 10.12 10.14 9,301,779 +0.00(+0.02%)
Sep 15, 2010 10.15 10.21 10.07 10.14 26,252,082 -0.24(-2.31%)
Sep 14, 2010 10.36 10.47 10.36 10.38 5,830 -0.08(-0.78%)
Sep 13, 2010 10.48 10.56 10.42 10.46 12,139,303 +0.05(+0.53%)
Sep 10, 2010 10.35 10.41 10.25 10.41 10,684,517 +0.10(+1.01%)
Sep 09, 2010 10.32 10.36 10.29 10.30 10,856,869 +0.06(+0.63%)
Sep 08, 2010 10.27 10.31 10.14 10.24 2,417 -0.00(-0.04%)
Sep 07, 2010 10.22 10.31 10.22 10.24 2,342 -0.07(-0.64%)
Sep 03, 2010 10.34 10.38 10.27 10.31 6,354,992 +0.00(+0.00%)
Sep 02, 2010 10.33 10.34 10.22 10.31 6,253,208 +0.00(+0.04%)
Sep 01, 2010 10.18 10.30 10.09 10.30 10,517,615 +0.19(+1.86%)
Aug 31, 2010 10.11 10.16 9.965 10.12 20,142 +0.03(+0.33%)
Aug 30, 2010 10.11 10.19 10.05 10.08 6,902,063 -0.08(-0.82%)
Aug 27, 2010 10.12 10.17 9.984 10.17 6,392,176 +0.16(+1.58%)
Aug 26, 2010 10.02 10.09 9.969 10.01 7,323,917 -0.04(-0.41%)
Aug 25, 2010 10.03 10.24 9.982 10.05 217,666 -0.19(-1.88%)
Aug 24, 2010 10.06 10.42 10.05 10.24 2,931 +0.11(+1.06%)
Aug 23, 2010 10.07 10.19 10.07 10.13 9,194,339 +0.08(+0.81%)
Aug 20, 2010 9.680 10.08 9.680 10.05 18,980,790 +0.27(+2.80%)
Aug 19, 2010 9.846 9.880 9.716 9.780 2,931 -0.13(-1.35%)
Aug 18, 2010 9.874 9.946 9.795 9.914 2,634 +0.02(+0.15%)
Aug 17, 2010 9.880 9.993 9.861 9.899 6,697,521 +0.06(+0.59%)
Aug 16, 2010 9.767 9.878 9.684 9.840 6,700,659 +0.03(+0.27%)
Aug 13, 2010 9.814 9.903 9.759 9.814 5,620,234 -0.01(-0.08%)
Aug 12, 2010 9.874 9.887 9.742 9.821 7,561,605 -0.12(-1.18%)
Aug 11, 2010 9.993 10.08 9.916 9.938 8,120 -0.20(-1.99%)
Aug 10, 2010 10.02 10.17 9.989 10.14 8,590,980 +0.05(+0.50%)
Aug 09, 2010 10.13 10.16 10.06 10.09 6,944,882 -0.04(-0.43%)
Aug 06, 2010 10.13 10.13 9.933 10.13 5,047,957 +0.08(+0.84%)
Aug 05, 2010 10.03 10.05 9.940 10.05 10,282,769 -0.06(-0.63%)
Aug 04, 2010 10.16 10.16 9.980 10.11 1,060 -0.03(-0.26%)
Aug 03, 2010 10.14 10.20 10.09 10.14 5,417,393 -0.05(-0.50%)
Aug 02, 2010 9.923 10.19 9.923 10.19 10,562,093 +0.32(+3.27%)
Jul 30, 2010 9.867 9.925 9.812 9.867 7,704,447 -0.04(-0.38%)
Jul 29, 2010 10.05 10.09 9.874 9.904 3,005 -0.11(-1.07%)
Jul 28, 2010 10.01 10.13 9.991 10.01 1,754 -0.14(-1.36%)
Jul 27, 2010 10.15 10.19 9.889 10.15 2,342 +0.18(+1.84%)
Jul 26, 2010 9.927 10.12 9.904 9.967 6,146,829 +0.00(+0.04%)
Jul 23, 2010 9.989 10.05 9.833 9.963 9,400,901 -0.01(-0.06%)
Jul 22, 2010 9.863 10.02 9.863 9.969 12,217,175 +0.14(+1.38%)
Jul 21, 2010 9.906 9.959 9.782 9.833 8,450,178 -0.11(-1.10%)
Jul 20, 2010 9.942 9.963 9.806 9.942 8,223,208 -0.01(-0.13%)
Jul 19, 2010 9.916 9.986 9.865 9.955 5,857,476 +0.03(+0.30%)
Jul 16, 2010 9.925 9.995 9.865 9.925 13,000,869 -0.06(-0.62%)
Jul 15, 2010 9.806 9.998 9.757 9.987 10,571,968 +0.16(+1.61%)
Jul 14, 2010 9.810 9.880 9.763 9.829 5,301,801 -0.03(-0.34%)
Jul 13, 2010 9.814 9.893 9.791 9.863 5,609,394 +0.07(+0.71%)
Jul 12, 2010 9.659 9.795 9.651 9.793 4,810,582 +0.09(+0.93%)
Jul 09, 2010 9.703 9.718 9.574 9.703 4,716,082 +0.08(+0.84%)
Jul 08, 2010 9.621 9.621 9.557 9.621 3,450 +0.04(+0.39%)
Jul 07, 2010 9.376 9.589 9.304 9.584 10,419,086 +0.26(+2.83%)
Jul 06, 2010 9.323 9.412 9.238 9.320 6,609 +0.08(+0.90%)
Jul 02, 2010 9.237 9.312 9.212 9.237 7,895,393 +0.00(+0.02%)
Jul 01, 2010 9.248 9.248 9.138 9.235 12,430,940 +0.04(+0.39%)
Jun 30, 2010 9.159 9.363 9.155 9.199 9,016 +0.07(+0.81%)
Jun 29, 2010 9.129 9.242 9.048 9.125 12,718,571 -0.16(-1.73%)
Jun 25, 2010 9.286 9.397 9.250 9.286 13,355,574 -0.07(-0.73%)
Jun 24, 2010 9.431 9.569 9.335 9.354 8,712,302 -0.12(-1.24%)
Jun 23, 2010 9.055 9.637 9.055 9.470 7,525,862 -0.10(-1.01%)
Jun 22, 2010 9.784 9.789 9.535 9.567 10,498,061 -0.23(-2.35%)
Jun 21, 2010 9.997 9.997 9.736 9.797 8,815,617 -0.11(-1.10%)
Jun 18, 2010 9.906 9.949 9.829 9.906 11,947,827 +0.03(+0.27%)
Jun 17, 2010 9.782 9.895 9.669 9.880 10,740,593 +0.13(+1.34%)
Jun 16, 2010 9.618 9.808 9.618 9.750 10,742,342 +0.07(+0.72%)
Jun 15, 2010 9.603 9.680 9.567 9.680 10,761,409 +0.15(+1.60%)
Jun 14, 2010 9.529 9.614 9.461 9.527 9,903,659 +0.09(+1.00%)
Jun 11, 2010 9.406 9.450 9.337 9.433 10,370,161 -0.06(-0.60%)
Jun 10, 2010 9.271 9.489 9.221 9.489 13,008,661 +0.36(+3.93%)
Jun 09, 2010 9.259 9.293 9.114 9.131 13,017,868 -0.10(-1.08%)
Jun 08, 2010 9.242 9.276 9.167 9.230 24,087,696 -0.02(-0.21%)
Jun 07, 2010 9.201 9.350 9.163 9.250 10,756,357 +0.08(+0.82%)
Jun 04, 2010 9.174 9.399 9.144 9.174 11,152,609 -0.29(-3.11%)
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.