NextEra Energy (NY: NEE )

84.28 -0.69 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.74 22.09 21.69 21.73 20,174,658 +0.41(+1.92%)
Apr 29, 2014 21.20 21.36 21.19 21.32 9,232,670 +0.15(+0.72%)
Apr 28, 2014 21.34 21.50 21.06 21.17 11,827,472 -0.09(-0.41%)
Apr 25, 2014 21.04 21.31 21.04 21.25 9,812,896 +0.21(+1.01%)
Apr 24, 2014 21.06 21.13 20.85 21.04 10,063,181 +0.05(+0.23%)
Apr 23, 2014 20.97 21.21 20.94 20.99 8,970,534 +0.03(+0.12%)
Apr 22, 2014 21.01 21.09 20.90 20.97 6,881,260 -0.07(-0.34%)
Apr 21, 2014 21.03 21.16 21.00 21.04 7,094,038 +0.02(+0.09%)
Apr 17, 2014 21.02 21.02 21.02 0 -0.29(-1.35%)
Apr 16, 2014 21.14 21.32 21.05 21.31 6,394,458 +0.15(+0.69%)
Apr 15, 2014 20.90 21.16 20.88 21.16 7,898,668 +0.25(+1.18%)
Apr 14, 2014 20.86 21.01 20.77 20.91 5,061,260 +0.21(+1.01%)
Apr 11, 2014 20.80 20.95 20.68 20.71 9,840,353 -0.13(-0.65%)
Apr 10, 2014 20.92 21.03 20.71 20.84 12,746,884 -0.14(-0.68%)
Apr 09, 2014 21.02 21.18 20.82 20.98 11,176,511 -0.02(-0.07%)
Apr 08, 2014 20.43 21.01 20.34 21.00 10,547,363 +0.57(+2.77%)
Apr 07, 2014 20.63 20.73 20.43 20.43 9,632,432 -0.24(-1.17%)
Apr 04, 2014 20.64 20.87 20.59 20.68 8,178,579 +0.09(+0.43%)
Apr 03, 2014 20.60 20.73 20.55 20.59 5,896,986 +0.12(+0.60%)
Apr 02, 2014 20.65 20.66 20.30 20.46 9,636,031 -0.18(-0.86%)
Apr 01, 2014 20.81 20.81 20.56 20.64 5,348,349 -0.17(-0.79%)
Mar 31, 2014 20.71 20.92 20.67 20.81 7,419,016 +0.20(+0.95%)
Mar 28, 2014 20.55 20.64 20.48 20.61 6,759,066 +0.02(+0.12%)
Mar 27, 2014 20.40 20.61 20.32 20.59 7,305,038 +0.16(+0.78%)
Mar 26, 2014 20.60 20.65 20.41 20.43 7,721,260 -0.15(-0.73%)
Mar 25, 2014 20.51 20.68 20.43 20.58 8,002,499 +0.11(+0.52%)
Mar 24, 2014 20.64 20.70 20.35 20.47 8,112,920 -0.11(-0.52%)
Mar 21, 2014 20.55 20.77 20.40 20.58 19,088,380 +0.22(+1.10%)
Mar 20, 2014 20.24 20.37 19.98 20.36 8,786,468 +0.05(+0.26%)
Mar 19, 2014 20.55 20.65 20.13 20.30 10,682,577 -0.25(-1.24%)
Mar 18, 2014 20.70 20.73 20.55 20.56 5,617,461 -0.07(-0.36%)
Mar 17, 2014 20.62 20.69 20.54 20.63 8,371,017 +0.12(+0.58%)
Mar 14, 2014 20.37 20.65 20.27 20.51 9,912,592 +0.10(+0.51%)
Mar 13, 2014 20.10 20.58 20.07 20.41 14,261,933 +0.35(+1.72%)
Mar 12, 2014 19.76 20.07 19.74 20.06 8,202,847 +0.27(+1.35%)
Mar 11, 2014 19.95 19.98 19.72 19.79 9,893,673 -0.05(-0.24%)
Mar 10, 2014 19.94 20.00 19.72 19.84 8,232,978 -0.13(-0.68%)
Mar 07, 2014 19.72 19.99 19.65 19.98 9,082,858 +0.23(+1.17%)
Mar 06, 2014 19.80 19.84 19.64 19.75 7,503,175 +0.02(+0.10%)
Mar 05, 2014 19.94 19.94 19.69 19.73 7,458,531 -0.22(-1.10%)
Mar 04, 2014 19.79 20.02 19.77 19.95 12,078,786 +0.30(+1.53%)
Mar 03, 2014 19.77 19.83 19.54 19.65 9,412,343 -0.24(-1.21%)
Feb 28, 2014 19.69 19.95 19.66 19.89 9,991,461 +0.18(+0.89%)
Feb 27, 2014 19.68 19.77 19.59 19.71 9,516,354 +0.03(+0.13%)
Feb 26, 2014 19.85 19.90 19.65 19.69 10,435,412 -0.22(-1.09%)
Feb 25, 2014 19.98 20.14 19.85 19.90 10,180,056 -0.03(-0.15%)
Feb 24, 2014 20.10 20.15 19.93 19.93 12,091,902 -0.17(-0.84%)
Feb 21, 2014 20.09 20.30 20.06 20.10 7,480,564 +0.02(+0.12%)
Feb 20, 2014 20.10 20.21 19.99 20.08 10,156,642 +0.00(+0.01%)
Feb 19, 2014 20.28 20.35 20.04 20.08 7,880,197 -0.20(-0.97%)
Feb 18, 2014 20.27 20.42 20.23 20.27 8,409,257 +0.02(+0.09%)
Feb 14, 2014 20.26 20.26 20.26 0 +0.09(+0.45%)
Feb 13, 2014 19.93 20.22 19.91 20.17 5,860,970 +0.14(+0.71%)
Feb 12, 2014 19.97 20.14 19.89 20.02 8,685,320 +0.05(+0.24%)
Feb 11, 2014 19.79 20.12 19.77 19.98 11,150,902 +0.14(+0.70%)
Feb 10, 2014 19.62 19.85 19.53 19.84 6,992,530 +0.16(+0.81%)
Feb 07, 2014 19.68 19.87 19.51 19.68 12,087,229 +0.18(+0.92%)
Feb 06, 2014 19.40 19.51 19.33 19.50 10,507,003 +0.09(+0.47%)
Feb 05, 2014 19.52 19.59 19.38 19.41 10,742,088 -0.17(-0.87%)
Feb 04, 2014 19.86 19.87 19.50 19.58 11,198,834 -0.23(-1.18%)
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.