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 (%)
Dec 31, 2012 14.73 14.98 14.65 14.96 6,838,575 +0.20(+1.38%)
Dec 28, 2012 14.89 14.99 14.76 14.76 6,266,453 -0.21(-1.39%)
Dec 27, 2012 14.92 15.02 14.82 14.97 6,182,889 +0.02(+0.15%)
Dec 26, 2012 15.13 15.16 14.92 14.95 7,617,609 -0.18(-1.17%)
Dec 24, 2012 15.10 15.17 15.04 15.12 2,692,795 -0.01(-0.06%)
Dec 21, 2012 15.16 15.24 15.09 15.13 14,805,438 -0.14(-0.89%)
Dec 20, 2012 15.30 15.33 15.19 15.27 5,333,514 +0.00(+0.03%)
Dec 19, 2012 15.30 15.31 15.16 15.26 7,373,448 -0.07(-0.45%)
Dec 18, 2012 15.23 15.40 15.21 15.33 10,389,022 +0.08(+0.52%)
Dec 17, 2012 15.06 15.28 15.04 15.25 10,546,123 +0.23(+1.51%)
Dec 14, 2012 15.07 15.15 15.02 15.02 12,958,017 -0.13(-0.83%)
Dec 13, 2012 14.96 15.20 14.89 15.15 12,015,868 +0.18(+1.18%)
Dec 12, 2012 15.01 15.12 14.96 14.97 9,839,191 -0.02(-0.12%)
Dec 11, 2012 14.97 15.05 14.94 14.99 5,059,526 +0.04(+0.25%)
Dec 10, 2012 14.98 15.01 14.93 14.95 4,868,774 -0.05(-0.33%)
Dec 07, 2012 14.97 15.05 14.94 15.00 4,702,606 +0.05(+0.30%)
Dec 06, 2012 14.98 15.06 14.89 14.96 5,082,783 -0.00(-0.03%)
Dec 05, 2012 14.70 15.06 14.67 14.96 8,400,157 +0.27(+1.87%)
Dec 04, 2012 14.78 14.83 14.67 14.69 5,706,478 -0.17(-1.16%)
Nov 30, 2012 14.73 14.88 14.71 14.86 8,458,277 +0.13(+0.88%)
Nov 29, 2012 14.60 14.73 14.56 14.73 7,095,123 +0.15(+1.04%)
Nov 28, 2012 14.56 14.58 14.38 14.58 7,863,332 -0.09(-0.60%)
Nov 27, 2012 14.71 14.76 14.63 14.67 7,709,025 -0.03(-0.21%)
Nov 26, 2012 14.51 14.71 14.49 14.70 6,826,415 +0.16(+1.13%)
Nov 23, 2012 14.59 14.62 14.45 14.53 3,300,025 -0.01(-0.07%)
Nov 21, 2012 14.64 14.66 14.36 14.54 7,992,700 -0.10(-0.68%)
Nov 20, 2012 14.64 14.68 14.49 14.64 6,011,371 +0.00(+0.00%)
Nov 19, 2012 14.65 14.69 14.53 14.64 8,831,389 +0.08(+0.53%)
Nov 16, 2012 14.40 14.59 14.35 14.57 7,593,935 +0.19(+1.29%)
Nov 15, 2012 14.42 14.56 14.29 14.38 6,895,096 -0.04(-0.30%)
Nov 14, 2012 14.51 14.53 14.34 14.42 7,011,540 -0.09(-0.61%)
Nov 13, 2012 14.42 14.60 14.35 14.51 7,199,633 +0.07(+0.46%)
Nov 12, 2012 14.57 14.59 14.43 14.45 4,759,547 -0.13(-0.88%)
Nov 09, 2012 14.57 14.68 14.53 14.57 5,231,944 -0.05(-0.34%)
Nov 08, 2012 14.70 14.81 14.62 14.62 6,185,154 -0.10(-0.65%)
Nov 07, 2012 14.91 14.92 14.63 14.72 6,667,247 -0.24(-1.59%)
Nov 06, 2012 15.06 15.07 14.93 14.96 10,873,742 -0.10(-0.66%)
Nov 05, 2012 15.05 15.07 14.93 15.05 7,303,487 -0.03(-0.17%)
Nov 02, 2012 15.16 15.20 15.04 15.08 6,357,212 -0.03(-0.20%)
Nov 01, 2012 15.20 15.20 15.05 15.11 14,398,577 -0.04(-0.27%)
Oct 31, 2012 15.05 15.18 15.00 15.15 7,809,392 +0.12(+0.78%)
Oct 26, 2012 15.04 15.04 15.04 0 -0.05(-0.32%)
Oct 25, 2012 15.09 15.13 14.95 15.08 5,944,729 +0.05(+0.30%)
Oct 24, 2012 15.13 15.24 14.90 15.04 16,207,653 -0.27(-1.74%)
Oct 23, 2012 15.40 15.41 15.20 15.30 7,826,116 -0.21(-1.34%)
Oct 19, 2012 15.58 15.62 15.50 15.51 8,370,819 -0.07(-0.46%)
Oct 18, 2012 15.52 15.60 15.45 15.58 5,326,352 +0.06(+0.38%)
Oct 17, 2012 15.28 15.55 15.25 15.52 8,343,900 +0.28(+1.83%)
Oct 16, 2012 15.16 15.27 15.11 15.25 12,403,840 +0.18(+1.19%)
Oct 15, 2012 15.02 15.09 14.93 15.07 8,597,267 +0.06(+0.42%)
Oct 12, 2012 15.16 15.16 14.96 15.00 9,916,528 -0.10(-0.69%)
Oct 11, 2012 15.19 15.19 15.08 15.11 7,393,936 -0.01(-0.06%)
Oct 10, 2012 15.20 15.26 15.07 15.12 7,408,491 -0.09(-0.60%)
Oct 09, 2012 15.25 15.32 15.16 15.21 6,176,647 -0.08(-0.52%)
Oct 08, 2012 15.34 15.35 15.23 15.29 4,140,804 -0.03(-0.21%)
Oct 05, 2012 15.39 15.41 15.29 15.32 6,407,001 -0.05(-0.35%)
Oct 04, 2012 15.34 15.50 15.31 15.37 5,470,954 +0.08(+0.51%)
Oct 03, 2012 15.28 15.34 15.25 15.29 5,816,990 +0.03(+0.21%)
Oct 02, 2012 15.25 15.30 15.16 15.26 7,027,561 +0.09(+0.60%)
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.