NEXTERA ENERGY $80.63

down -0.96


19/6/2013 03:19 PM  |  NYSE : NEE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

NEE historical data

Date Open High Low Close Volume
6/18/2013 80.86 81.70 80.72 81.59 19370
6/17/2013 80.39 80.96 80.21 80.66 23009
6/14/2013 79.18 80.33 79.15 79.73 22628
6/13/2013 77.86 79.31 77.59 79.13 16921
6/12/2013 79.25 79.44 77.62 77.75 16969
6/11/2013 78.10 79.12 77.87 78.87 28565
6/10/2013 78.73 79.40 78.40 78.68 32102
6/7/2013 78.01 78.83 77.53 78.80 32621
6/6/2013 75.97 77.39 75.79 77.39 28866
6/5/2013 76.25 76.36 75.64 75.99 15344
6/4/2013 76.14 76.71 75.99 76.49 22808
6/3/2013 75.66 76.88 74.78 76.28 21912
5/31/2013 75.41 77.13 75.33 75.62 25718
5/30/2013 75.56 76.95 75.12 75.71 19626
5/29/2013 76.62 76.71 74.86 75.72 25212
5/28/2013 77.58 77.61 76.60 77.02 20454
5/24/2013 77.90 78.00 76.88 77.30 18377
5/23/2013 78.62 78.62 76.50 78.22 20622
5/22/2013 80.39 81.15 78.75 79.16 18048
5/21/2013 80.26 80.82 79.71 80.49 13731
5/20/2013 81.01 81.14 79.97 80.24 13309
5/17/2013 80.57 81.12 80.28 81.10 13355
5/16/2013 80.90 81.20 80.32 80.43 11613
5/15/2013 80.25 81.71 80.13 81.16 14666
5/14/2013 79.72 80.52 79.42 80.19 12025
5/13/2013 79.75 79.94 79.24 79.62 12793
5/10/2013 79.86 80.07 79.22 80.00 18316
5/9/2013 80.91 81.10 79.60 79.84 19690
5/8/2013 81.54 81.88 80.59 80.94 17537
5/7/2013 80.78 81.72 80.69 81.72 13430
5/6/2013 81.60 81.84 80.60 80.60 11083
5/3/2013 82.05 82.20 81.53 81.75 12815
5/2/2013 81.21 81.86 81.07 81.73 11399
5/1/2013 81.65 82.00 81.14 81.33 16239
4/30/2013 82.03 82.65 81.58 82.03 21228
4/29/2013 80.72 81.35 80.23 81.26 12294
4/26/2013 80.40 80.88 80.24 80.54 9216
4/25/2013 80.56 80.81 80.11 80.44 11491
4/24/2013 80.27 80.98 79.81 80.56 14153
4/23/2013 80.10 80.44 79.67 80.11 14841
4/22/2013 80.00 80.28 79.43 79.91 10791
4/19/2013 79.09 80.12 78.97 80.08 16411
4/18/2013 79.24 79.49 78.61 78.85 17980
4/17/2013 79.50 79.53 78.55 79.02 15105
4/16/2013 79.13 79.83 78.70 79.71 14553
4/15/2013 79.39 80.22 78.94 78.95 20436
4/12/2013 79.70 80.08 79.17 79.49 23083
4/11/2013 80.00 80.25 79.56 79.84 17293
4/10/2013 79.22 80.07 79.22 79.86 13245
4/9/2013 79.79 79.95 79.13 79.19 13797
4/8/2013 79.45 79.97 78.77 79.94 14650
4/5/2013 78.52 79.63 78.52 79.54 16420
4/4/2013 78.51 79.41 78.41 79.23 18848
4/3/2013 79.07 79.25 78.18 78.32 20782
4/2/2013 77.70 78.22 77.68 78.16 13736
4/1/2013 77.61 77.68 77.24 77.48 9951
3/28/2013 77.01 77.79 76.98 77.68 16917
3/27/2013 76.79 77.35 76.75 76.88 22542
3/26/2013 76.35 77.20 76.28 77.17 29821
3/25/2013 76.42 76.95 75.94 76.18 21148
3/22/2013 75.64 76.25 75.44 76.17 16980
3/21/2013 75.50 75.95 75.31 75.59 18490
3/20/2013 75.35 75.81 74.87 75.70 17867
3/19/2013 74.79 75.37 74.74 75.12 22237
3/18/2013 74.17 74.45 73.96 74.12 15969
3/15/2013 73.67 74.54 73.63 74.47 28490
3/14/2013 73.32 74.05 73.25 74.01 23263
3/13/2013 73.16 73.85 72.67 73.75 26100
3/12/2013 74.26 74.40 72.12 73.10 37627
3/11/2013 74.00 74.40 73.98 74.18 15384
3/8/2013 74.15 74.29 73.61 74.16 17894
3/7/2013 74.16 74.43 73.82 73.94 16227
3/6/2013 73.95 74.23 73.84 74.17 14094
3/5/2013 73.87 74.21 73.66 73.88 19652
3/4/2013 72.23 73.76 72.19 73.59 21404
3/1/2013 71.85 72.37 71.51 72.36 20512
2/28/2013 71.88 72.35 71.77 71.87 21048
2/27/2013 71.44 71.97 71.42 71.94 22169
2/26/2013 72.41 72.80 71.93 72.27 60483
2/25/2013 72.85 73.50 72.19 72.19 68725
2/22/2013 72.60 73.04 72.60 72.75 59974
2/21/2013 73.04 73.08 72.52 72.53 13249
2/20/2013 72.90 73.41 72.84 72.94 58573
2/19/2013 72.69 73.04 72.55 72.90 26082
2/15/2013 72.38 72.60 72.23 72.50 24701
2/14/2013 72.34 72.64 71.84 72.20 17795
2/13/2013 72.58 72.92 72.42 72.55 15014
2/12/2013 72.13 72.56 72.03 72.49 17797
2/11/2013 72.01 72.22 71.98 72.18 10971
2/8/2013 72.26 72.29 71.92 72.10 10570
2/7/2013 72.23 72.63 71.83 72.25 23399
2/6/2013 72.00 72.01 71.63 72.01 23835
2/5/2013 72.30 72.46 72.06 72.16 14595
2/4/2013 72.17 72.39 71.92 71.99 13863
2/1/2013 72.45 72.71 72.26 72.28 15949
1/31/2013 72.00 72.22 71.72 72.05 20171
1/30/2013 72.54 72.56 72.00 72.00 21591
1/29/2013 72.53 72.87 72.14 72.61 19385
1/28/2013 72.85 72.85 71.90 72.40 15133
1/25/2013 72.43 72.52 71.67 72.50 12383
Marketplace
Trading Center