Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NextEra Energy (NY: NEE )

77.35 -0.36 (-0.46%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.28 10.35 10.26 10.33 8,987,381 +0.03(+0.25%)
Mar 30, 2011 10.29 10.32 10.24 10.30 10,460,030 +0.06(+0.55%)
Mar 29, 2011 10.09 10.25 10.05 10.25 7,162,888 +0.17(+1.69%)
Mar 28, 2011 10.17 10.21 10.07 10.08 7,901,633 -0.06(-0.61%)
Mar 25, 2011 10.16 10.18 10.10 10.14 6,331,544 +0.01(+0.15%)
Mar 24, 2011 10.12 10.14 10.04 10.12 9,892,225 +0.06(+0.61%)
Mar 23, 2011 10.07 10.10 10.01 10.06 4,597,543 -0.04(-0.37%)
Mar 22, 2011 10.10 10.13 10.03 10.10 7,339,431 +0.02(+0.24%)
Mar 21, 2011 10.15 10.18 10.07 10.07 7,840,421 +0.19(+1.90%)
Mar 18, 2011 9.970 10.04 9.852 9.887 13,310,307 -0.01(-0.11%)
Mar 17, 2011 9.955 9.990 9.818 9.898 10,869,499 +0.03(+0.35%)
Mar 16, 2011 10.08 10.09 9.752 9.864 16,835,208 -0.21(-2.11%)
Mar 15, 2011 10.11 10.32 10.08 10.08 17,482,784 -0.25(-2.38%)
Mar 14, 2011 10.34 10.37 10.24 10.32 13,050,524 -0.11(-1.10%)
Mar 11, 2011 10.33 10.47 10.33 10.44 11,584,406 +0.06(+0.61%)
Mar 10, 2011 10.37 10.47 10.31 10.37 11,188,257 -0.08(-0.75%)
Mar 09, 2011 10.37 10.46 10.27 10.45 8,758,751 +0.09(+0.85%)
Mar 08, 2011 10.25 10.39 10.25 10.36 8,137,445 +0.13(+1.25%)
Mar 07, 2011 10.26 10.31 10.19 10.24 8,468,829 -0.02(-0.24%)
Mar 04, 2011 10.20 10.26 10.10 10.26 12,612,560 +0.06(+0.57%)
Mar 03, 2011 10.13 10.26 10.13 10.20 11,576,327 +0.12(+1.19%)
Mar 02, 2011 10.05 10.09 9.992 10.08 10,591,103 -0.06(-0.61%)
Mar 01, 2011 10.39 10.41 10.14 10.14 16,365,361 -0.25(-2.42%)
Feb 28, 2011 10.24 10.41 10.24 10.39 11,749,487 +0.15(+1.43%)
Feb 25, 2011 10.20 10.28 10.20 10.25 6,070,652 +0.05(+0.51%)
Feb 24, 2011 10.16 10.27 10.15 10.20 9,967,285 +0.01(+0.07%)
Feb 23, 2011 10.10 10.28 10.10 10.19 10,008,918 -0.05(-0.51%)
Feb 22, 2011 10.14 10.26 10.14 10.24 9,698,094 +0.01(+0.11%)
Feb 18, 2011 10.19 10.24 10.15 10.23 9,985,220 +0.07(+0.65%)
Feb 17, 2011 10.15 10.24 10.15 10.16 7,526,855 -0.02(-0.22%)
Feb 16, 2011 10.26 10.29 10.10 10.19 9,331,502 -0.08(-0.75%)
Feb 15, 2011 10.22 10.28 10.18 10.26 7,178,966 +0.01(+0.13%)
Feb 14, 2011 10.31 10.32 10.20 10.25 5,711,226 -0.07(-0.65%)
Feb 11, 2011 10.33 10.36 10.28 10.32 6,347,462 -0.03(-0.29%)
Feb 10, 2011 10.32 10.36 10.28 10.35 6,600,478 -0.00(-0.04%)
Feb 09, 2011 10.39 10.37 10.30 10.35 4,981,548 -0.04(-0.34%)
Feb 08, 2011 10.32 10.39 10.29 10.39 5,931,099 +0.04(+0.44%)
Feb 07, 2011 10.26 10.35 10.22 10.34 13,168,647 +0.08(+0.82%)
Feb 04, 2011 10.27 10.30 10.16 10.26 11,028,304 -0.05(-0.46%)
Feb 03, 2011 10.25 10.34 10.16 10.31 14,363,045 +0.02(+0.24%)
Feb 02, 2011 10.28 10.39 10.19 10.28 9,458,701 +0.06(+0.60%)
Feb 01, 2011 10.08 10.24 10.06 10.22 9,169,868 +0.20(+2.00%)
Jan 31, 2011 10.12 10.20 10.02 10.02 11,651,707 -0.11(-1.06%)
Jan 28, 2011 10.18 10.25 10.11 10.13 11,030,849 -0.07(-0.70%)
Jan 27, 2011 10.12 10.25 10.09 10.20 7,717,299 +0.04(+0.37%)
Jan 26, 2011 10.23 10.25 10.06 10.16 11,533,296 -0.07(-0.66%)
Jan 25, 2011 10.10 10.23 10.01 10.23 17,423,690 +0.08(+0.79%)
Jan 24, 2011 10.18 10.24 10.14 10.15 13,667,513 -0.05(-0.51%)
Jan 21, 2011 10.21 10.22 10.14 10.20 13,487,704 +0.03(+0.31%)
Jan 20, 2011 10.15 10.26 10.13 10.17 13,943,181 +0.04(+0.35%)
Jan 19, 2011 10.17 10.21 10.11 10.13 6,838,575 -0.04(-0.44%)
Jan 18, 2011 10.16 10.20 10.13 10.18 6,900,080 +0.03(+0.28%)
Jan 14, 2011 10.06 10.17 10.01 10.15 8,573,819 +0.07(+0.73%)
Jan 13, 2011 10.06 10.10 10.01 10.07 8,650,276 +0.02(+0.24%)
Jan 12, 2011 9.951 10.11 9.951 10.05 11,312,863 +0.16(+1.65%)
Jan 11, 2011 10.000 10.000 9.855 9.887 9,799,717 -0.03(-0.30%)
Jan 10, 2011 9.754 9.951 9.713 9.917 15,758,821 +0.13(+1.34%)
Jan 07, 2011 9.782 9.793 9.659 9.786 7,331,075 +0.02(+0.21%)
Jan 06, 2011 9.807 9.833 9.707 9.765 9,549,102 -0.04(-0.44%)
Jan 05, 2011 9.865 9.887 9.763 9.808 14,631,109 -0.08(-0.78%)
Jan 04, 2011 9.797 9.921 9.733 9.885 9,263,241 +0.10(+1.00%)
Jan 03, 2011 9.778 9.820 9.709 9.788 8,085,054 +0.04(+0.46%)
Dec 31, 2010 9.720 9.801 9.707 9.743 4,703,371 +0.00(+0.04%)
Dec 30, 2010 9.763 9.801 9.722 9.739 4,678,808 -0.02(-0.19%)
Dec 29, 2010 9.754 9.816 9.698 9.758 7,325,157 -0.04(-0.42%)
Dec 28, 2010 9.767 9.816 9.714 9.799 4,444,074 +0.03(+0.27%)
Dec 27, 2010 9.748 9.820 9.698 9.773 4,777,085 -0.00(-0.04%)
Dec 23, 2010 9.754 9.837 9.745 9.777 7,044,579 +0.02(+0.19%)
Dec 22, 2010 9.602 9.787 9.559 9.758 12,660,143 +0.18(+1.86%)
Dec 21, 2010 9.660 9.704 9.578 9.580 11,829,109 -0.08(-0.80%)
Dec 20, 2010 9.670 9.719 9.600 9.657 11,107,515 -0.03(-0.27%)
Dec 17, 2010 9.520 9.687 9.514 9.683 18,122,664 +0.08(+0.88%)
Dec 16, 2010 9.540 9.604 9.481 9.599 14,653,879 +0.07(+0.75%)
Dec 15, 2010 9.642 9.655 9.518 9.527 14,095,978 -0.11(-1.15%)
Dec 14, 2010 9.780 9.812 9.595 9.638 18,281,246 -0.12(-1.27%)
Dec 13, 2010 9.788 9.831 9.735 9.762 10,472,869 +0.02(+0.17%)
Dec 10, 2010 9.597 9.829 9.589 9.745 12,832,156 +0.17(+1.80%)
Dec 09, 2010 9.572 9.585 9.490 9.572 9,971,671 +0.04(+0.39%)
Dec 08, 2010 9.507 9.550 9.417 9.535 12,700,741 +0.01(+0.08%)
Dec 07, 2010 9.604 9.632 9.505 9.527 9,377,948 -0.01(-0.14%)
Dec 06, 2010 9.557 9.593 9.516 9.540 8,294,890 -0.04(-0.37%)
Dec 03, 2010 9.554 9.589 9.494 9.576 10,617,923 -0.02(-0.25%)
Dec 02, 2010 9.540 9.600 9.484 9.600 8,862,455 +0.06(+0.59%)
Dec 01, 2010 9.599 9.619 9.500 9.544 14,495,393 +0.06(+0.61%)
Nov 30, 2010 9.475 9.524 9.370 9.486 12,473,931 -0.01(-0.16%)
Nov 29, 2010 9.501 9.533 9.409 9.501 11,047,883 -0.01(-0.16%)
Nov 26, 2010 9.585 9.604 9.501 9.516 6,028,154 -0.13(-1.38%)
Nov 24, 2010 9.600 9.649 9.649 9.649 7,794,338 +0.06(+0.63%)
Nov 23, 2010 9.668 9.619 9.557 9.589 13,998,197 -0.17(-1.77%)
Nov 22, 2010 9.692 9.778 9.627 9.762 10,917,215 +0.02(+0.23%)
Nov 19, 2010 9.763 9.820 9.711 9.739 10,524,924 -0.07(-0.71%)
Nov 18, 2010 9.820 9.889 9.733 9.808 11,675,074 +0.02(+0.25%)
Nov 17, 2010 9.875 9.908 9.765 9.784 10,314,549 -0.07(-0.67%)
Nov 16, 2010 9.994 10.02 9.805 9.850 14,044,969 -0.18(-1.80%)
Nov 15, 2010 10.08 10.09 9.988 10.03 7,378,823 -0.02(-0.20%)
Nov 12, 2010 10.09 10.11 9.990 10.05 8,197,413 -0.05(-0.48%)
Nov 11, 2010 10.10 10.20 10.07 10.10 8,526,743 -0.04(-0.44%)
Nov 10, 2010 10.18 10.19 10.07 10.14 6,359,874 -0.06(-0.55%)
Nov 09, 2010 10.21 10.25 10.15 10.20 7,622,501 -0.00(-0.04%)
Nov 08, 2010 10.23 10.25 10.18 10.20 6,712,699 -0.05(-0.51%)
Nov 05, 2010 10.26 10.31 10.19 10.26 7,103,315 -0.05(-0.51%)
Nov 04, 2010 10.33 10.33 10.23 10.31 8,284,788 +0.07(+0.70%)
Nov 03, 2010 10.23 10.27 10.13 10.24 8,311,011 +0.04(+0.42%)
Nov 02, 2010 10.16 10.21 10.12 10.19 6,601,946 +0.09(+0.89%)
Nov 01, 2010 10.35 10.35 9.996 10.10 14,190,274 -0.21(-2.03%)
Oct 29, 2010 10.16 10.33 9.932 10.31 22,764,002 -0.00(-0.02%)
Oct 28, 2010 10.31 10.37 10.23 10.32 11,283,546 +0.07(+0.64%)
Oct 27, 2010 10.30 10.30 10.13 10.25 12,784,386 -0.03(-0.27%)
Oct 25, 2010 10.46 10.46 10.27 10.28 9,923,720 -0.11(-1.08%)
Oct 22, 2010 10.44 10.46 10.34 10.39 8,158,454 -0.03(-0.25%)
Oct 21, 2010 10.53 10.54 10.36 10.42 9,874,659 -0.08(-0.79%)
Oct 20, 2010 10.45 10.54 10.37 10.50 7,840,416 +0.10(+0.94%)
Oct 19, 2010 10.39 10.46 10.37 10.40 9,348,882 -0.06(-0.56%)
Oct 18, 2010 10.37 10.47 10.34 10.46 5,355,509 +0.09(+0.90%)
Oct 15, 2010 10.43 10.43 10.30 10.37 10,756,825 -0.00(-0.04%)
Oct 14, 2010 10.39 10.41 10.32 10.37 11,172,072 -0.02(-0.23%)
Oct 13, 2010 10.40 10.44 10.38 10.39 13,207,457 +0.04(+0.42%)
Oct 12, 2010 10.29 10.37 10.23 10.35 12,266,246 +0.05(+0.45%)
Oct 11, 2010 10.27 10.31 10.22 10.31 3,822,811 +0.01(+0.13%)
Oct 08, 2010 10.29 10.32 10.26 10.29 5,925,432 +0.00(+0.04%)
Oct 07, 2010 10.28 10.31 10.26 10.29 6,979,120 +0.02(+0.22%)
Oct 06, 2010 10.13 10.29 10.13 10.27 14,211,203 +0.07(+0.70%)
Oct 05, 2010 10.16 10.22 10.12 10.19 13,135,301 +0.08(+0.76%)
Oct 04, 2010 10.20 10.23 10.07 10.12 10,044,318 -0.08(-0.77%)
Oct 01, 2010 10.20 10.22 10.11 10.20 11,928,667 +0.00(+0.03%)
Sep 30, 2010 10.19 10.39 10.18 10.19 53,895 -0.05(-0.51%)
Sep 29, 2010 10.26 10.28 10.16 10.25 2,806 -0.06(-0.62%)
Sep 28, 2010 10.28 10.32 10.18 10.31 6,954,616 +0.06(+0.62%)
Sep 27, 2010 10.23 10.29 10.20 10.25 6,433,994 +0.03(+0.31%)
Sep 24, 2010 10.16 10.31 10.11 10.21 10,962,205 +0.18(+1.77%)
Sep 23, 2010 10.04 10.16 10.03 10.04 6,730,020 -0.14(-1.40%)
Sep 22, 2010 10.16 10.22 10.12 10.18 10,041,500 +0.04(+0.41%)
Sep 21, 2010 10.19 10.26 10.11 10.14 9,013,224 -0.08(-0.75%)
Sep 20, 2010 10.10 10.22 10.05 10.21 6,562,506 +0.14(+1.38%)
Sep 17, 2010 10.07 10.14 10.05 10.07 9,364,138 +0.00(+0.02%)
Sep 15, 2010 10.08 10.14 10.00 10.07 26,428,078 -0.24(-2.31%)
Sep 14, 2010 10.30 10.40 10.29 10.31 5,869 -0.08(-0.78%)
Sep 13, 2010 10.41 10.49 10.35 10.39 12,220,685 +0.05(+0.53%)
Sep 10, 2010 10.28 10.34 10.18 10.34 10,756,147 +0.10(+1.01%)
Sep 09, 2010 10.25 10.29 10.22 10.23 10,929,654 +0.06(+0.63%)
Sep 08, 2010 10.20 10.24 10.07 10.17 2,433 -0.00(-0.04%)
Sep 07, 2010 10.15 10.24 10.15 10.17 2,358 -0.07(-0.64%)
Sep 03, 2010 10.27 10.31 10.20 10.24 6,397,596 +0.00(+0.00%)
Sep 02, 2010 10.26 10.27 10.16 10.24 6,295,130 +0.00(+0.04%)
Sep 01, 2010 10.12 10.24 10.03 10.24 10,588,126 +0.19(+1.85%)
Aug 31, 2010 10.04 10.09 9.898 10.05 20,277 +0.03(+0.33%)
Aug 30, 2010 10.04 10.12 9.979 10.02 6,948,335 -0.08(-0.82%)
Aug 27, 2010 10.06 10.10 9.917 10.10 6,435,029 +0.16(+1.58%)
Aug 26, 2010 9.957 10.03 9.902 9.942 7,373,017 -0.04(-0.41%)
Aug 25, 2010 9.968 10.17 9.915 9.983 219,126 -0.19(-1.88%)
Aug 24, 2010 9.996 10.35 9.986 10.17 2,950 +0.11(+1.06%)
Aug 23, 2010 10.01 10.12 10.01 10.07 9,255,979 +0.08(+0.81%)
Aug 20, 2010 9.615 10.01 9.615 9.986 19,108,038 +0.27(+2.80%)
Aug 19, 2010 9.780 9.814 9.651 9.715 2,950 -0.13(-1.35%)
Aug 18, 2010 9.808 9.880 9.730 9.848 2,652 +0.02(+0.15%)
Aug 17, 2010 9.814 9.927 9.795 9.833 6,742,422 +0.06(+0.59%)
Aug 16, 2010 9.702 9.812 9.619 9.775 6,745,581 +0.03(+0.27%)
Aug 13, 2010 9.748 9.837 9.694 9.748 5,657,912 -0.01(-0.08%)
Aug 12, 2010 9.808 9.822 9.677 9.756 7,612,298 -0.12(-1.18%)
Aug 11, 2010 9.927 10.01 9.850 9.872 8,175 -0.20(-1.99%)
Aug 10, 2010 9.955 10.11 9.923 10.07 8,648,574 +0.05(+0.50%)
Aug 09, 2010 10.06 10.09 9.990 10.02 6,991,441 -0.04(-0.43%)
Aug 06, 2010 10.07 10.07 9.867 10.07 5,081,799 +0.08(+0.84%)
Aug 05, 2010 9.964 9.983 9.874 9.981 10,351,705 -0.06(-0.63%)
Aug 04, 2010 10.09 10.09 9.914 10.04 1,067 -0.03(-0.26%)
Aug 03, 2010 10.07 10.13 10.03 10.07 5,453,711 -0.05(-0.50%)
Aug 02, 2010 9.857 10.12 9.857 10.12 10,632,902 +0.32(+3.27%)
Jul 30, 2010 9.801 9.859 9.747 9.801 7,756,098 -0.04(-0.38%)
Jul 29, 2010 9.985 10.03 9.808 9.838 3,025 -0.11(-1.07%)
Jul 28, 2010 9.945 10.06 9.925 9.945 1,766 -0.14(-1.36%)
Jul 27, 2010 10.08 10.12 9.823 10.08 2,358 +0.18(+1.84%)
Jul 26, 2010 9.861 10.06 9.838 9.900 6,188,038 +0.00(+0.04%)
Jul 23, 2010 9.923 9.979 9.767 9.897 9,463,925 -0.01(-0.06%)
Jul 22, 2010 9.797 9.953 9.797 9.902 12,299,079 +0.13(+1.38%)
Jul 21, 2010 9.840 9.893 9.717 9.767 8,506,828 -0.11(-1.10%)
Jul 20, 2010 9.876 9.897 9.741 9.876 8,278,337 -0.01(-0.13%)
Jul 19, 2010 9.850 9.919 9.799 9.889 5,896,745 +0.03(+0.30%)
Jul 16, 2010 9.859 9.928 9.799 9.859 13,088,027 -0.06(-0.62%)
Jul 15, 2010 9.741 9.931 9.692 9.921 10,642,843 +0.16(+1.61%)
Jul 14, 2010 9.745 9.814 9.698 9.763 5,337,345 -0.03(-0.34%)
Jul 13, 2010 9.748 9.827 9.726 9.797 5,646,999 +0.07(+0.71%)
Jul 12, 2010 9.595 9.730 9.587 9.728 4,842,833 +0.09(+0.93%)
Jul 09, 2010 9.638 9.653 9.511 9.638 4,747,699 +0.08(+0.84%)
Jul 08, 2010 9.557 9.557 9.494 9.557 3,473 +0.04(+0.39%)
Jul 07, 2010 9.314 9.525 9.243 9.520 10,488,936 +0.26(+2.83%)
Jul 06, 2010 9.261 9.349 9.177 9.258 6,654 +0.08(+0.90%)
Jul 02, 2010 9.175 9.250 9.151 9.175 7,948,325 +0.00(+0.02%)
Jul 01, 2010 9.186 9.186 9.078 9.173 12,514,278 +0.04(+0.39%)
Jun 30, 2010 9.098 9.301 9.094 9.138 9,076 +0.07(+0.81%)
Jun 29, 2010 9.068 9.181 8.988 9.064 12,803,837 -0.16(-1.73%)
Jun 25, 2010 9.224 9.334 9.188 9.224 13,445,110 -0.07(-0.73%)
Jun 24, 2010 9.368 9.505 9.273 9.291 8,770,709 -0.12(-1.24%)
Jun 23, 2010 8.995 9.572 8.995 9.407 7,576,316 -0.10(-1.01%)
Jun 22, 2010 9.719 9.724 9.471 9.503 10,568,440 -0.23(-2.35%)
Jun 21, 2010 9.930 9.930 9.672 9.732 8,874,717 -0.11(-1.10%)
Jun 18, 2010 9.840 9.883 9.764 9.840 12,027,925 +0.03(+0.27%)
Jun 17, 2010 9.717 9.829 9.604 9.814 10,812,599 +0.13(+1.34%)
Jun 16, 2010 9.554 9.743 9.554 9.685 10,814,360 +0.07(+0.72%)
Jun 15, 2010 9.539 9.615 9.503 9.615 10,833,554 +0.15(+1.60%)
Jun 14, 2010 9.466 9.550 9.398 9.464 9,970,054 +0.09(+1.00%)
Jun 11, 2010 9.344 9.387 9.274 9.370 10,439,683 -0.06(-0.60%)
Jun 10, 2010 9.209 9.426 9.160 9.426 13,095,871 +0.36(+3.93%)
Jun 09, 2010 9.198 9.231 9.053 9.070 13,105,140 -0.10(-1.08%)
Jun 08, 2010 9.181 9.214 9.106 9.169 24,249,182 -0.02(-0.21%)
Jun 07, 2010 9.139 9.287 9.102 9.188 10,828,468 +0.07(+0.82%)
Jun 04, 2010 9.113 9.336 9.083 9.113 11,227,377 -0.29(-3.11%)
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.