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

NextEra Energy (NY: NEE )

65.99 -0.91 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2010 10.11 10.16 9.965 10.12 20,142 +0.03(+0.33%)
Aug 30, 2010 10.11 10.19 10.05 10.08 6,902,063 -0.08(-0.82%)
Aug 27, 2010 10.12 10.17 9.984 10.17 6,392,176 +0.16(+1.58%)
Aug 26, 2010 10.02 10.09 9.969 10.01 7,323,917 -0.04(-0.41%)
Aug 25, 2010 10.03 10.24 9.982 10.05 217,666 -0.19(-1.88%)
Aug 24, 2010 10.06 10.42 10.05 10.24 2,931 +0.11(+1.06%)
Aug 23, 2010 10.07 10.19 10.07 10.13 9,194,339 +0.08(+0.81%)
Aug 20, 2010 9.680 10.08 9.680 10.05 18,980,790 +0.27(+2.80%)
Aug 19, 2010 9.846 9.880 9.716 9.780 2,931 -0.13(-1.35%)
Aug 18, 2010 9.874 9.946 9.795 9.914 2,634 +0.02(+0.15%)
Aug 17, 2010 9.880 9.993 9.861 9.899 6,697,521 +0.06(+0.59%)
Aug 16, 2010 9.767 9.878 9.684 9.840 6,700,659 +0.03(+0.27%)
Aug 13, 2010 9.814 9.903 9.759 9.814 5,620,234 -0.01(-0.08%)
Aug 12, 2010 9.874 9.887 9.742 9.821 7,561,605 -0.12(-1.18%)
Aug 11, 2010 9.993 10.08 9.916 9.938 8,120 -0.20(-1.99%)
Aug 10, 2010 10.02 10.17 9.989 10.14 8,590,980 +0.05(+0.50%)
Aug 09, 2010 10.13 10.16 10.06 10.09 6,944,882 -0.04(-0.43%)
Aug 06, 2010 10.13 10.13 9.933 10.13 5,047,957 +0.08(+0.84%)
Aug 05, 2010 10.03 10.05 9.940 10.05 10,282,769 -0.06(-0.63%)
Aug 04, 2010 10.16 10.16 9.980 10.11 1,060 -0.03(-0.26%)
Aug 03, 2010 10.14 10.20 10.09 10.14 5,417,393 -0.05(-0.50%)
Aug 02, 2010 9.923 10.19 9.923 10.19 10,562,093 +0.32(+3.27%)
Jul 30, 2010 9.867 9.925 9.812 9.867 7,704,447 -0.04(-0.38%)
Jul 29, 2010 10.05 10.09 9.874 9.904 3,005 -0.11(-1.07%)
Jul 28, 2010 10.01 10.13 9.991 10.01 1,754 -0.14(-1.36%)
Jul 27, 2010 10.15 10.19 9.889 10.15 2,342 +0.18(+1.84%)
Jul 26, 2010 9.927 10.12 9.904 9.967 6,146,829 +0.00(+0.04%)
Jul 23, 2010 9.989 10.05 9.833 9.963 9,400,901 -0.01(-0.06%)
Jul 22, 2010 9.863 10.02 9.863 9.969 12,217,175 +0.14(+1.38%)
Jul 21, 2010 9.906 9.959 9.782 9.833 8,450,178 -0.11(-1.10%)
Jul 20, 2010 9.942 9.963 9.806 9.942 8,223,208 -0.01(-0.13%)
Jul 19, 2010 9.916 9.986 9.865 9.955 5,857,476 +0.03(+0.30%)
Jul 16, 2010 9.925 9.995 9.865 9.925 13,000,869 -0.06(-0.62%)
Jul 15, 2010 9.806 9.998 9.757 9.987 10,571,968 +0.16(+1.61%)
Jul 14, 2010 9.810 9.880 9.763 9.829 5,301,801 -0.03(-0.34%)
Jul 13, 2010 9.814 9.893 9.791 9.863 5,609,394 +0.07(+0.71%)
Jul 12, 2010 9.659 9.795 9.651 9.793 4,810,582 +0.09(+0.93%)
Jul 09, 2010 9.703 9.718 9.574 9.703 4,716,082 +0.08(+0.84%)
Jul 08, 2010 9.621 9.621 9.557 9.621 3,450 +0.04(+0.39%)
Jul 07, 2010 9.376 9.589 9.304 9.584 10,419,086 +0.26(+2.83%)
Jul 06, 2010 9.323 9.412 9.238 9.320 6,609 +0.08(+0.90%)
Jul 02, 2010 9.237 9.312 9.212 9.237 7,895,393 +0.00(+0.02%)
Jul 01, 2010 9.248 9.248 9.138 9.235 12,430,940 +0.04(+0.39%)
Jun 30, 2010 9.159 9.363 9.155 9.199 9,016 +0.07(+0.81%)
Jun 29, 2010 9.129 9.242 9.048 9.125 12,718,571 -0.16(-1.73%)
Jun 25, 2010 9.286 9.397 9.250 9.286 13,355,574 -0.07(-0.73%)
Jun 24, 2010 9.431 9.569 9.335 9.354 8,712,302 -0.12(-1.24%)
Jun 23, 2010 9.055 9.637 9.055 9.470 7,525,862 -0.10(-1.01%)
Jun 22, 2010 9.784 9.789 9.535 9.567 10,498,061 -0.23(-2.35%)
Jun 21, 2010 9.997 9.997 9.736 9.797 8,815,617 -0.11(-1.10%)
Jun 18, 2010 9.906 9.949 9.829 9.906 11,947,827 +0.03(+0.27%)
Jun 17, 2010 9.782 9.895 9.669 9.880 10,740,593 +0.13(+1.34%)
Jun 16, 2010 9.618 9.808 9.618 9.750 10,742,342 +0.07(+0.72%)
Jun 15, 2010 9.603 9.680 9.567 9.680 10,761,409 +0.15(+1.60%)
Jun 14, 2010 9.529 9.614 9.461 9.527 9,903,659 +0.09(+1.00%)
Jun 11, 2010 9.406 9.450 9.337 9.433 10,370,161 -0.06(-0.60%)
Jun 10, 2010 9.271 9.489 9.221 9.489 13,008,661 +0.36(+3.93%)
Jun 09, 2010 9.259 9.293 9.114 9.131 13,017,868 -0.10(-1.08%)
Jun 08, 2010 9.242 9.276 9.167 9.230 24,087,696 -0.02(-0.21%)
Jun 07, 2010 9.201 9.350 9.163 9.250 10,756,357 +0.08(+0.82%)
Jun 04, 2010 9.174 9.399 9.144 9.174 11,152,609 -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.