NV ENERGY $20.79

up +0.01


21/5/2013 04:21 PM  |  NYSE : NVE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

NVE historical data

Date Open High Low Close Volume
5/20/2013 20.89 21.06 20.77 20.78 23026
5/17/2013 20.62 20.93 20.62 20.92 19357
5/16/2013 20.76 20.78 20.55 20.59 8643
5/15/2013 20.54 20.97 20.50 20.78 19042
5/14/2013 20.46 20.66 20.40 20.52 13208
5/13/2013 20.49 20.51 20.27 20.46 12017
5/10/2013 20.52 20.60 20.35 20.48 22087
5/9/2013 20.94 20.98 20.47 20.49 20718
5/8/2013 21.17 21.25 20.90 20.95 13534
5/7/2013 20.97 21.21 20.91 21.21 10427
5/6/2013 21.23 21.23 20.86 20.94 11401
5/3/2013 21.40 21.52 21.16 21.23 20694
5/2/2013 21.27 21.38 21.21 21.24 17092
5/1/2013 21.54 21.62 21.22 21.25 24010
4/30/2013 21.44 21.63 21.35 21.63 18228
4/29/2013 21.13 21.41 21.06 21.41 25398
4/26/2013 20.98 21.26 20.94 21.17 22232
4/25/2013 21.15 21.21 21.03 21.04 14747
4/24/2013 20.86 21.12 20.74 21.06 23929
4/23/2013 20.87 20.91 20.61 20.83 17255
4/22/2013 21.09 21.09 20.67 20.84 45323
4/19/2013 20.86 21.06 20.72 21.03 20177
4/18/2013 20.86 21.02 20.74 20.85 31710
4/17/2013 20.92 20.92 20.63 20.80 16719
4/16/2013 20.86 21.05 20.66 20.98 27866
4/15/2013 21.13 21.20 20.73 20.73 25411
4/12/2013 21.00 21.21 21.00 21.19 21411
4/11/2013 21.12 21.12 21.00 21.03 35942
4/10/2013 21.05 21.24 21.05 21.06 28848
4/9/2013 21.00 21.15 20.83 21.03 47939
4/8/2013 20.93 21.07 20.79 20.98 47061
4/5/2013 20.56 21.00 20.55 20.94 37191
4/4/2013 20.44 20.74 20.36 20.70 39506
4/3/2013 20.11 20.51 20.06 20.36 60227
4/2/2013 20.05 20.23 19.99 20.11 19390
4/1/2013 20.04 20.08 19.91 19.99 17547
3/28/2013 20.01 20.12 19.95 20.03 36207
3/27/2013 19.73 20.02 19.62 20.02 21161
3/26/2013 19.79 19.97 19.79 19.82 27828
3/25/2013 19.97 20.10 19.66 19.77 21309
3/22/2013 19.95 19.96 19.73 19.93 38489
3/21/2013 19.99 20.10 19.86 19.89 18485
3/20/2013 20.09 20.11 19.97 20.07 12991
3/19/2013 20.08 20.14 19.89 19.99 12380
3/18/2013 20.03 20.13 19.96 20.02 10252
3/15/2013 20.16 20.16 20.01 20.11 28575
3/14/2013 20.23 20.30 20.09 20.19 16873
3/13/2013 20.04 20.34 20.04 20.24 19799
3/12/2013 20.14 20.20 19.98 20.04 20446
3/11/2013 20.02 20.20 20.00 20.15 18047
3/8/2013 20.08 20.13 19.89 20.08 16770
3/7/2013 20.10 20.23 19.99 20.01 21725
3/6/2013 20.20 20.24 20.04 20.10 16520
3/5/2013 20.03 20.17 19.96 20.12 18365
3/4/2013 19.66 20.02 19.65 19.93 21242
3/1/2013 19.56 19.76 19.41 19.73 29131
2/28/2013 19.55 19.83 19.47 19.76 25070
2/27/2013 19.42 19.53 19.36 19.50 34523
2/26/2013 19.38 19.52 19.26 19.38 29234
2/25/2013 19.66 19.81 19.29 19.29 32675
2/22/2013 19.52 19.76 19.44 19.71 18236
2/21/2013 19.56 19.57 19.31 19.44 16659
2/20/2013 19.70 19.80 19.57 19.57 12942
2/19/2013 19.47 19.72 19.45 19.69 16179
2/15/2013 19.46 19.54 19.44 19.47 13313
2/14/2013 19.35 19.62 19.27 19.42 30861
2/13/2013 19.23 19.42 19.23 19.42 20067
2/12/2013 18.92 19.22 18.92 19.21 39002
2/11/2013 18.92 18.94 18.81 18.90 19296
2/8/2013 19.03 19.03 18.82 18.91 23742
2/7/2013 19.01 19.06 18.82 18.98 24756
2/6/2013 18.95 19.02 18.86 18.95 15052
2/5/2013 18.95 19.07 18.91 19.00 14928
2/4/2013 18.91 19.03 18.88 18.90 13952
2/1/2013 19.04 19.04 18.91 18.94 28048
1/31/2013 18.93 18.99 18.87 18.93 17082
1/30/2013 18.81 19.00 18.76 18.94 18569
1/29/2013 18.75 18.86 18.71 18.79 19453
1/28/2013 18.82 18.85 18.65 18.74 13698
1/25/2013 18.84 18.88 18.65 18.79 13990
1/24/2013 18.71 18.89 18.71 18.75 10678
1/23/2013 18.87 18.87 18.65 18.70 17644
1/22/2013 18.63 18.96 18.63 18.95 6908
1/18/2013 18.57 18.69 18.50 18.66 6730
1/17/2013 18.50 18.58 18.44 18.55 12055
1/16/2013 18.47 18.53 18.40 18.50 11727
1/15/2013 18.50 18.54 18.40 18.48 17476
1/14/2013 18.48 18.64 18.46 18.55 10672
1/11/2013 18.44 18.51 18.36 18.50 9670
1/10/2013 18.45 18.50 18.38 18.45 10126
1/9/2013 18.43 18.47 18.30 18.39 13959
1/8/2013 18.46 18.53 18.28 18.43 27809
1/7/2013 18.71 18.78 18.53 18.57 8938
1/4/2013 18.68 18.79 18.61 18.77 12861
1/3/2013 18.59 18.73 18.57 18.65 13232
1/2/2013 18.42 18.59 18.42 18.58 11849
12/31/2012 17.93 18.19 17.79 18.14 15644
12/28/2012 18.10 18.23 17.97 17.98 16658
12/27/2012 18.18 18.30 18.00 18.18 31409
12/26/2012 18.46 18.53 18.17 18.19 16452
Marketplace
Trading Center