NV ENERGY $19.91

down -0.33


24/5/2013 04:24 PM  |  NYSE : NVE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

NVE historical data

Date Open High Low Close Volume
8/11/2008 11.31 11.55 11.22 11.50 10234
8/8/2008 11.20 11.37 11.06 11.37 17081
8/7/2008 11.06 11.28 11.02 11.13 17341
8/6/2008 11.09 11.24 11.00 11.13 16775
8/5/2008 11.00 11.18 10.89 11.08 15483
8/4/2008 11.05 11.15 10.91 10.93 19436
8/1/2008 11.33 11.35 11.00 11.07 20395
7/31/2008 11.10 11.41 11.10 11.34 22188
7/30/2008 11.19 11.27 10.98 11.14 21792
7/29/2008 11.23 11.23 10.95 11.13 28417
7/28/2008 11.27 11.37 11.12 11.20 22116
7/25/2008 11.94 11.94 11.14 11.27 27347
7/24/2008 11.99 12.04 11.61 11.75 20115
7/23/2008 12.18 12.22 11.90 11.99 15671
7/22/2008 12.05 12.35 12.05 12.19 12499
7/21/2008 12.10 12.23 12.07 12.17 12117
7/18/2008 12.10 12.25 11.84 12.09 16761
7/17/2008 12.28 12.30 11.97 12.10 16086
7/16/2008 12.25 12.44 12.11 12.24 19722
7/15/2008 12.04 12.34 11.98 12.24 16089
7/14/2008 12.47 12.48 12.19 12.19 13891
7/11/2008 12.33 12.56 12.16 12.41 14566
7/10/2008 12.45 12.62 12.39 12.44 19225
7/9/2008 12.32 12.55 12.27 12.44 25626
7/8/2008 12.18 12.39 12.09 12.31 17193
7/7/2008 12.28 12.30 12.02 12.16 22287
7/2/2008 12.67 12.77 12.42 12.42 11773
7/1/2008 12.62 12.70 12.37 12.67 17025
6/30/2008 12.80 12.94 12.60 12.71 24467
6/27/2008 13.10 13.10 12.72 12.82 22121
6/26/2008 13.28 13.28 12.96 13.03 17906
6/25/2008 13.41 13.49 13.27 13.38 15879
6/24/2008 13.38 13.49 13.26 13.36 12604
6/23/2008 13.66 13.73 13.46 13.56 16079
6/20/2008 13.82 13.86 13.40 13.55 26847
6/19/2008 13.81 13.86 13.69 13.84 19075
6/18/2008 13.66 13.92 13.65 13.84 15933
6/17/2008 13.95 13.96 13.76 13.81 16055
6/16/2008 13.89 13.93 13.70 13.88 18093
6/13/2008 13.81 13.90 13.69 13.89 12105
6/12/2008 13.74 13.77 13.54 13.69 11925
6/11/2008 13.81 13.91 13.66 13.70 11990
6/10/2008 13.46 13.87 13.38 13.82 16188
6/9/2008 13.47 13.65 13.41 13.58 12843
6/6/2008 13.53 13.70 13.37 13.41 20245
6/5/2008 13.57 13.62 13.41 13.61 15800
6/4/2008 13.20 13.57 13.17 13.47 15034
6/3/2008 13.46 13.52 13.19 13.27 10692
6/2/2008 13.56 13.56 13.20 13.45 17702
5/30/2008 13.47 13.58 13.33 13.57 28246
5/29/2008 13.37 13.59 13.31 13.51 14445
5/28/2008 13.35 13.57 13.23 13.44 13264
5/27/2008 13.36 13.43 13.16 13.39 13594
Marketplace
Trading Center