NextEra Energy (NY: NEE )

63.91 +0.12 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.50 11.52 11.46 11.49 6,515,607 -0.04(-0.33%)
Dec 29, 2011 11.50 11.53 11.43 11.52 6,425,586 +0.08(+0.68%)
Dec 28, 2011 11.45 11.50 11.43 11.45 7,798,147 -0.02(-0.16%)
Dec 27, 2011 11.37 11.48 11.36 11.46 7,838,920 +0.10(+0.86%)
Dec 23, 2011 11.26 11.38 11.26 11.37 9,796,967 +0.11(+0.96%)
Dec 21, 2011 11.11 11.30 11.10 11.26 15,569,601 +0.18(+1.60%)
Dec 20, 2011 10.96 11.12 10.94 11.08 14,007,657 +0.22(+2.07%)
Dec 19, 2011 10.89 10.94 10.81 10.86 10,466,829 -0.06(-0.55%)
Dec 16, 2011 10.98 10.99 10.86 10.92 21,032,314 -0.01(-0.07%)
Dec 15, 2011 10.91 10.96 10.83 10.93 11,384,837 +0.14(+1.29%)
Dec 14, 2011 10.79 10.85 10.74 10.79 10,238,688 -0.04(-0.37%)
Dec 13, 2011 10.81 10.94 10.76 10.82 9,674,644 +0.07(+0.68%)
Dec 12, 2011 10.82 10.85 10.68 10.75 9,284,817 -0.09(-0.85%)
Dec 09, 2011 10.74 10.86 10.70 10.84 9,698,343 +0.16(+1.52%)
Dec 08, 2011 10.71 10.80 10.66 10.68 11,409,776 -0.09(-0.81%)
Dec 07, 2011 10.68 10.80 10.65 10.77 9,696,255 +0.06(+0.53%)
Dec 06, 2011 10.69 10.79 10.64 10.71 9,944,427 +0.05(+0.48%)
Dec 05, 2011 10.67 10.75 10.58 10.66 11,762,796 +0.14(+1.35%)
Dec 02, 2011 10.56 10.63 10.50 10.52 13,192,287 +0.03(+0.32%)
Dec 01, 2011 10.46 10.56 10.44 10.49 7,044,704 +0.03(+0.25%)
Nov 30, 2011 10.44 10.50 10.36 10.46 16,393,463 +0.20(+1.91%)
Nov 29, 2011 10.16 10.30 10.13 10.26 8,317,560 +0.16(+1.59%)
Nov 28, 2011 10.12 10.18 10.05 10.10 10,572,981 +0.18(+1.86%)
Nov 25, 2011 9.876 9.986 9.870 9.918 5,243,976 +0.04(+0.36%)
Nov 23, 2011 10.03 10.05 9.880 9.882 12,015,018 -0.20(-2.02%)
Nov 22, 2011 10.19 10.23 10.02 10.09 10,814,993 -0.23(-2.27%)
Nov 21, 2011 10.41 10.43 10.27 10.32 12,036,968 -0.16(-1.49%)
Nov 18, 2011 10.48 10.53 10.41 10.48 9,840,597 +0.03(+0.27%)
Nov 17, 2011 10.46 10.56 10.37 10.45 11,589,151 -0.04(-0.40%)
Nov 16, 2011 10.42 10.61 10.40 10.49 13,404,027 -0.01(-0.09%)
Nov 15, 2011 10.43 10.54 10.38 10.50 18,865,194 +0.07(+0.69%)
Nov 14, 2011 10.55 10.55 10.39 10.43 6,764,156 -0.10(-0.98%)
Nov 11, 2011 10.50 10.60 10.50 10.53 9,412,669 +0.10(+0.96%)
Nov 10, 2011 10.47 10.49 10.38 10.43 8,233,767 +0.08(+0.75%)
Nov 09, 2011 10.52 10.52 10.32 10.35 13,465,950 -0.30(-2.78%)
Nov 08, 2011 10.57 10.65 10.52 10.65 8,855,351 +0.08(+0.75%)
Nov 07, 2011 10.50 10.69 10.46 10.57 15,904,747 -0.08(-0.73%)
Nov 04, 2011 10.48 10.73 10.48 10.65 19,109,066 -0.22(-2.03%)
Nov 03, 2011 10.68 10.88 10.64 10.87 14,598,041 +0.27(+2.51%)
Nov 02, 2011 10.58 10.70 10.57 10.60 10,280,993 +0.16(+1.54%)
Nov 01, 2011 10.48 10.58 10.41 10.44 13,624,445 -0.20(-1.86%)
Oct 31, 2011 10.66 10.76 10.64 10.64 13,070,027 -0.12(-1.12%)
Oct 28, 2011 10.89 10.91 10.74 10.76 14,606,750 -0.14(-1.32%)
Oct 27, 2011 10.84 10.96 10.75 10.90 15,978,500 +0.33(+3.16%)
Oct 26, 2011 10.53 10.63 10.45 10.57 12,405,948 +0.16(+1.50%)
Oct 25, 2011 10.48 10.55 10.40 10.41 8,627,035 -0.12(-1.15%)
Oct 24, 2011 10.55 10.59 10.48 10.53 8,044,984 -0.01(-0.05%)
Oct 21, 2011 10.47 10.56 10.45 10.54 10,786,200 +0.15(+1.43%)
Oct 20, 2011 10.35 10.43 10.32 10.39 8,171,680 +0.06(+0.60%)
Oct 19, 2011 10.36 10.48 10.32 10.33 9,667,689 -0.02(-0.15%)
Oct 18, 2011 10.33 10.42 10.23 10.34 10,356,337 +0.03(+0.26%)
Oct 17, 2011 10.35 10.40 10.29 10.32 10,215,911 -0.03(-0.31%)
Oct 14, 2011 10.35 10.41 10.30 10.35 10,420,655 +0.05(+0.49%)
Oct 13, 2011 10.27 10.33 10.20 10.30 7,565,024 -0.02(-0.16%)
Oct 12, 2011 10.35 10.39 10.26 10.32 9,500,252 -0.02(-0.16%)
Oct 11, 2011 10.37 10.38 10.26 10.33 6,362,481 -0.06(-0.60%)
Oct 10, 2011 10.35 10.40 10.27 10.39 9,131,966 +0.17(+1.66%)
Oct 07, 2011 10.19 10.29 10.12 10.23 15,041,336 +0.08(+0.82%)
Oct 06, 2011 10.10 10.15 10.06 10.14 7,819,445 +0.14(+1.40%)
Oct 05, 2011 10.03 10.07 9.910 10.00 12,841,917 +0.00(+0.02%)
Oct 04, 2011 9.874 10.00 9.684 10.00 15,494,888 +0.03(+0.26%)
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.