NextEra Energy (NY: NEE )

84.28 -0.69 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 12.99 13.00 12.78 12.87 11,337,633 -0.21(-1.60%)
Feb 28, 2012 13.19 13.19 13.07 13.08 6,950,114 -0.07(-0.56%)
Feb 27, 2012 13.12 13.20 13.08 13.16 47,359,044 +0.01(+0.08%)
Feb 24, 2012 13.07 13.17 13.01 13.15 29,773,936 +0.12(+0.93%)
Feb 23, 2012 13.02 13.06 12.93 13.02 27,623,664 +0.01(+0.05%)
Feb 22, 2012 13.09 13.13 12.99 13.02 6,010,618 -0.05(-0.38%)
Feb 21, 2012 13.07 13.10 13.02 13.07 9,228,236 +0.04(+0.32%)
Feb 17, 2012 13.09 13.14 13.00 13.03 8,722,546 -0.05(-0.35%)
Feb 16, 2012 13.01 13.14 12.98 13.07 9,557,371 +0.10(+0.77%)
Feb 15, 2012 13.09 13.10 12.91 12.97 8,718,968 -0.09(-0.68%)
Feb 14, 2012 12.95 13.06 12.93 13.06 6,217,908 +0.07(+0.57%)
Feb 13, 2012 13.09 13.09 12.94 12.99 8,337,790 -0.07(-0.53%)
Feb 10, 2012 12.99 13.08 12.99 13.06 6,237,587 +0.02(+0.12%)
Feb 09, 2012 13.05 13.07 12.97 13.04 7,459,923 -0.01(-0.10%)
Feb 08, 2012 13.00 13.07 12.95 13.06 7,773,087 +0.04(+0.28%)
Feb 07, 2012 12.95 13.08 12.89 13.02 8,147,118 +0.05(+0.35%)
Feb 06, 2012 12.99 13.05 12.94 12.97 6,095,347 -0.05(-0.40%)
Feb 03, 2012 13.08 13.11 12.95 13.02 8,551,636 +0.02(+0.17%)
Feb 02, 2012 13.00 13.09 12.95 13.00 9,300,077 +0.03(+0.27%)
Feb 01, 2012 13.01 13.06 12.95 12.97 10,010,866 +0.02(+0.17%)
Jan 31, 2012 12.97 12.99 12.88 12.95 10,096,612 -0.02(-0.13%)
Jan 30, 2012 12.91 13.06 12.84 12.96 12,505,934 +0.00(+0.02%)
Jan 27, 2012 12.85 12.99 12.78 12.96 12,252,033 +0.05(+0.42%)
Jan 26, 2012 13.00 13.03 12.85 12.91 13,744,029 -0.08(-0.63%)
Jan 25, 2012 12.76 13.01 12.70 12.99 11,491,804 +0.19(+1.45%)
Jan 24, 2012 12.84 12.84 12.72 12.80 6,881,139 -0.04(-0.29%)
Jan 23, 2012 12.81 12.93 12.80 12.84 9,776,893 +0.01(+0.08%)
Jan 20, 2012 12.71 12.83 12.71 12.83 11,184,553 +0.11(+0.88%)
Jan 19, 2012 12.91 12.91 12.71 12.72 10,665,596 -0.15(-1.19%)
Jan 18, 2012 12.78 12.89 12.78 12.87 8,175,732 +0.08(+0.59%)
Jan 17, 2012 12.91 12.95 12.76 12.80 8,797,013 +0.01(+0.05%)
Jan 13, 2012 12.77 12.85 12.73 12.79 9,550,862 -0.06(-0.45%)
Jan 12, 2012 12.85 12.88 12.75 12.85 8,973,863 +0.04(+0.30%)
Jan 11, 2012 12.78 12.84 12.72 12.81 8,179,888 -0.01(-0.07%)
Jan 10, 2012 12.80 12.87 12.75 12.82 8,781,148 +0.06(+0.44%)
Jan 09, 2012 12.80 12.82 12.67 12.76 10,813,411 +0.02(+0.12%)
Jan 06, 2012 12.86 12.88 12.74 12.75 21,025,608 -0.14(-1.06%)
Jan 05, 2012 12.78 12.91 12.67 12.88 15,749,494 +0.16(+1.28%)
Jan 04, 2012 12.73 12.78 12.70 12.72 13,497,778 -0.45(-3.42%)
Dec 30, 2011 13.19 13.21 13.15 13.17 5,682,227 -0.04(-0.33%)
Dec 29, 2011 13.19 13.23 13.11 13.21 5,603,719 +0.09(+0.68%)
Dec 28, 2011 13.13 13.19 13.11 13.12 6,800,723 -0.02(-0.16%)
Dec 27, 2011 13.04 13.17 13.02 13.15 6,836,281 +0.11(+0.86%)
Dec 23, 2011 12.91 13.05 12.91 13.03 8,543,884 +0.12(+0.96%)
Dec 21, 2011 12.74 12.96 12.73 12.91 13,578,167 +0.20(+1.60%)
Dec 20, 2011 12.56 12.75 12.54 12.71 12,216,004 +0.26(+2.07%)
Dec 19, 2011 12.48 12.55 12.40 12.45 9,128,066 -0.07(-0.55%)
Dec 16, 2011 12.59 12.60 12.45 12.52 18,342,170 -0.01(-0.07%)
Dec 15, 2011 12.51 12.56 12.42 12.53 9,928,656 +0.16(+1.29%)
Dec 14, 2011 12.38 12.44 12.32 12.37 8,929,106 -0.05(-0.37%)
Dec 13, 2011 12.39 12.54 12.34 12.41 8,437,206 +0.08(+0.68%)
Dec 12, 2011 12.41 12.45 12.24 12.33 8,097,239 -0.11(-0.85%)
Dec 09, 2011 12.31 12.46 12.27 12.43 8,457,874 +0.19(+1.52%)
Dec 08, 2011 12.28 12.38 12.22 12.25 9,950,406 -0.10(-0.81%)
Dec 07, 2011 12.24 12.39 12.22 12.35 8,456,052 +0.06(+0.53%)
Dec 06, 2011 12.25 12.37 12.20 12.28 8,672,482 +0.06(+0.48%)
Dec 05, 2011 12.23 12.33 12.13 12.22 10,258,272 +0.16(+1.35%)
Dec 02, 2011 12.11 12.19 12.04 12.06 11,504,923 +0.04(+0.32%)
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.