NextEra Energy (NY: NEE )

82.16 -2.12 (-2.52%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 14.74 14.98 14.66 14.97 6,837,034 +0.20(+1.38%)
Dec 28, 2012 14.89 15.00 14.76 14.76 6,265,041 -0.21(-1.39%)
Dec 27, 2012 14.92 15.02 14.82 14.97 6,181,495 +0.02(+0.15%)
Dec 26, 2012 15.13 15.17 14.92 14.95 7,615,892 -0.18(-1.17%)
Dec 24, 2012 15.11 15.17 15.04 15.13 2,692,189 -0.01(-0.06%)
Dec 21, 2012 15.16 15.24 15.09 15.13 14,802,102 -0.14(-0.89%)
Dec 20, 2012 15.30 15.33 15.20 15.27 5,332,312 +0.00(+0.03%)
Dec 19, 2012 15.30 15.32 15.17 15.27 7,371,787 -0.07(-0.45%)
Dec 18, 2012 15.24 15.40 15.21 15.34 10,386,681 +0.08(+0.52%)
Dec 17, 2012 15.07 15.28 15.04 15.26 10,543,746 +0.23(+1.51%)
Dec 14, 2012 15.07 15.15 15.02 15.03 12,955,098 -0.13(-0.83%)
Dec 13, 2012 14.96 15.20 14.90 15.15 12,013,160 +0.18(+1.18%)
Dec 12, 2012 15.01 15.12 14.96 14.98 9,836,974 -0.02(-0.12%)
Dec 11, 2012 14.98 15.05 14.94 14.99 5,058,386 +0.04(+0.25%)
Dec 10, 2012 14.99 15.01 14.93 14.96 4,867,677 -0.05(-0.33%)
Dec 07, 2012 14.98 15.06 14.94 15.01 4,701,546 +0.05(+0.30%)
Dec 06, 2012 14.98 15.06 14.89 14.96 5,081,638 -0.00(-0.03%)
Dec 05, 2012 14.70 15.06 14.67 14.97 8,398,264 +0.27(+1.87%)
Dec 04, 2012 14.79 14.83 14.67 14.69 5,705,192 -0.17(-1.16%)
Nov 30, 2012 14.73 14.88 14.72 14.86 8,456,371 +0.13(+0.88%)
Nov 29, 2012 14.60 14.73 14.57 14.73 7,093,524 +0.15(+1.04%)
Nov 28, 2012 14.56 14.58 14.38 14.58 7,861,561 -0.09(-0.60%)
Nov 27, 2012 14.71 14.76 14.64 14.67 7,707,288 -0.03(-0.21%)
Nov 26, 2012 14.51 14.71 14.49 14.70 6,824,877 +0.16(+1.13%)
Nov 23, 2012 14.59 14.62 14.45 14.54 3,299,282 -0.01(-0.07%)
Nov 21, 2012 14.65 14.66 14.36 14.55 7,990,899 -0.10(-0.68%)
Nov 20, 2012 14.65 14.68 14.49 14.65 6,010,017 +0.00(+0.00%)
Nov 19, 2012 14.65 14.69 14.54 14.65 8,829,399 +0.08(+0.53%)
Nov 16, 2012 14.40 14.59 14.36 14.57 7,592,224 +0.19(+1.29%)
Nov 15, 2012 14.42 14.56 14.29 14.38 6,893,542 -0.04(-0.30%)
Nov 14, 2012 14.51 14.53 14.34 14.43 7,009,960 -0.09(-0.61%)
Nov 13, 2012 14.42 14.60 14.35 14.52 7,198,011 +0.07(+0.46%)
Nov 12, 2012 14.58 14.59 14.43 14.45 4,758,475 -0.13(-0.88%)
Nov 09, 2012 14.58 14.69 14.53 14.58 5,230,766 -0.05(-0.34%)
Nov 08, 2012 14.70 14.81 14.63 14.63 6,183,761 -0.10(-0.65%)
Nov 07, 2012 14.91 14.92 14.63 14.72 6,665,745 -0.24(-1.59%)
Nov 06, 2012 15.06 15.08 14.93 14.96 10,871,291 -0.10(-0.66%)
Nov 05, 2012 15.05 15.08 14.93 15.06 7,301,841 -0.03(-0.17%)
Nov 02, 2012 15.16 15.21 15.04 15.08 6,355,780 -0.03(-0.20%)
Nov 01, 2012 15.21 15.21 15.05 15.11 14,395,333 -0.04(-0.27%)
Oct 31, 2012 15.05 15.18 15.00 15.16 7,807,632 +0.12(+0.78%)
Oct 26, 2012 15.04 15.04 15.04 0 -0.05(-0.32%)
Oct 25, 2012 15.09 15.14 14.96 15.09 5,943,390 +0.05(+0.30%)
Oct 24, 2012 15.14 15.24 14.91 15.04 16,204,002 -0.27(-1.74%)
Oct 23, 2012 15.40 15.41 15.20 15.31 7,824,353 -0.21(-1.34%)
Oct 19, 2012 15.58 15.62 15.50 15.51 8,368,933 -0.07(-0.46%)
Oct 18, 2012 15.52 15.60 15.46 15.59 5,325,152 +0.06(+0.38%)
Oct 17, 2012 15.29 15.55 15.26 15.53 8,342,020 +0.28(+1.83%)
Oct 16, 2012 15.16 15.27 15.12 15.25 12,401,045 +0.18(+1.19%)
Oct 15, 2012 15.03 15.09 14.93 15.07 8,595,329 +0.06(+0.42%)
Oct 12, 2012 15.16 15.16 14.96 15.01 9,914,293 -0.10(-0.69%)
Oct 11, 2012 15.20 15.20 15.09 15.11 7,392,270 -0.01(-0.06%)
Oct 10, 2012 15.21 15.26 15.08 15.12 7,406,822 -0.09(-0.60%)
Oct 09, 2012 15.25 15.32 15.17 15.21 6,175,255 -0.08(-0.52%)
Oct 08, 2012 15.34 15.35 15.23 15.29 4,139,871 -0.03(-0.21%)
Oct 05, 2012 15.40 15.41 15.29 15.32 6,405,557 -0.05(-0.35%)
Oct 04, 2012 15.35 15.50 15.31 15.38 5,469,722 +0.08(+0.51%)
Oct 03, 2012 15.28 15.34 15.25 15.30 5,815,679 +0.03(+0.21%)
Oct 02, 2012 15.25 15.30 15.16 15.27 7,025,977 +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.