NV ENERGY $20.92

up +0.33


17/5/2013 04:17 PM  |  NYSE : NVE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

NVE historical data

Date Open High Low Close Volume
12/21/2012 18.48 18.59 18.30 18.56 20597
12/20/2012 18.63 18.74 18.52 18.60 18811
12/19/2012 18.56 18.67 18.44 18.57 34041
12/18/2012 18.47 18.52 18.40 18.50 28880
12/17/2012 18.14 18.48 18.06 18.46 16656
12/14/2012 18.60 18.60 18.10 18.12 15087
12/13/2012 18.58 18.60 18.26 18.31 16653
12/12/2012 18.68 18.78 18.56 18.59 23628
12/11/2012 18.74 18.81 18.57 18.68 25770
12/10/2012 18.60 18.79 18.59 18.75 12051
12/7/2012 18.59 18.69 18.53 18.63 20073
12/6/2012 18.60 18.69 18.55 18.60 13691
12/5/2012 18.39 18.69 18.34 18.58 15787
12/4/2012 18.37 18.48 18.31 18.38 23203
12/3/2012 18.35 18.42 18.20 18.36 19474
11/30/2012 18.17 18.33 18.07 18.33 25660
11/29/2012 18.39 18.48 18.18 18.30 27108
11/28/2012 18.31 18.40 18.13 18.34 18619
11/27/2012 18.09 18.39 18.01 18.31 27503
11/26/2012 17.84 18.14 17.84 18.06 13514
11/23/2012 17.94 17.97 17.73 17.85 4154
11/21/2012 17.84 17.93 17.73 17.90 14203
11/20/2012 17.84 17.88 17.69 17.80 13224
11/19/2012 17.88 18.00 17.71 17.84 20485
11/16/2012 17.52 17.81 17.48 17.78 23370
11/15/2012 17.72 17.87 17.47 17.50 16551
11/14/2012 17.93 18.00 17.69 17.74 18638
11/13/2012 17.77 18.06 17.71 17.94 12198
11/12/2012 17.83 17.91 17.74 17.83 12041
11/9/2012 17.98 18.09 17.81 17.83 20699
11/8/2012 18.17 18.34 18.02 18.02 13171
11/7/2012 18.48 18.52 18.02 18.16 22400
11/6/2012 18.72 18.81 18.50 18.58 28461
11/5/2012 18.89 18.92 18.61 18.65 23037
11/2/2012 19.11 19.20 18.82 18.87 22040
11/1/2012 19.00 19.14 18.92 18.99 23080
10/31/2012 18.81 19.08 18.81 19.01 17616
10/26/2012 18.78 18.85 18.66 18.79 15171
10/25/2012 18.70 18.82 18.61 18.79 10317
10/24/2012 18.58 18.79 18.56 18.61 12293
10/23/2012 18.57 18.62 18.39 18.56 13271
10/22/2012 18.30 18.72 18.30 18.70 12164
10/19/2012 18.97 18.97 18.67 18.70 11771
10/18/2012 18.87 19.01 18.86 18.99 13718
10/17/2012 18.60 18.90 18.60 18.89 16897
10/16/2012 18.52 18.63 18.47 18.56 17239
10/15/2012 18.27 18.45 18.16 18.44 11355
10/12/2012 18.32 18.40 18.21 18.26 10334
10/11/2012 18.36 18.45 18.31 18.31 14233
10/10/2012 18.40 18.48 18.22 18.24 11107
10/9/2012 18.35 18.50 18.26 18.39 19156
10/8/2012 18.33 18.38 18.22 18.32 8534
10/5/2012 18.32 18.39 18.26 18.33 14502
10/4/2012 18.12 18.34 18.09 18.25 18852
10/3/2012 17.84 18.10 17.81 18.01 16081
10/2/2012 17.96 17.97 17.77 17.79 21180
10/1/2012 18.07 18.07 17.79 17.89 18069
9/28/2012 17.88 18.09 17.78 18.01 15035
9/27/2012 18.15 18.17 17.87 17.91 12083
9/26/2012 18.12 18.30 18.08 18.11 9863
9/25/2012 18.22 18.25 18.04 18.07 22306
9/24/2012 17.85 18.27 17.75 18.19 22621
9/21/2012 17.95 17.95 17.76 17.86 25091
9/20/2012 17.75 17.94 17.57 17.89 41937
9/19/2012 17.98 18.07 17.90 17.91 16245
9/18/2012 17.99 18.08 17.94 17.96 20458
9/17/2012 18.07 18.15 17.95 18.02 18173
9/14/2012 18.09 18.20 18.02 18.07 19033
9/13/2012 17.92 18.11 17.85 18.08 17567
9/12/2012 18.03 18.03 17.81 17.89 19466
9/11/2012 18.03 18.20 18.02 18.02 12384
9/10/2012 18.10 18.22 18.07 18.09 8914
9/7/2012 18.10 18.23 18.05 18.17 25416
9/6/2012 17.83 18.16 17.82 18.07 25618
9/5/2012 17.79 17.89 17.68 17.75 18764
9/4/2012 17.57 17.86 17.56 17.78 19508
8/31/2012 17.71 17.75 17.45 17.54 18987
8/30/2012 17.49 17.66 17.41 17.65 17602
8/29/2012 17.81 17.81 17.63 17.67 19788
8/28/2012 17.91 17.98 17.71 17.76 16095
8/27/2012 17.98 18.04 17.84 17.90 16349
8/24/2012 17.78 17.98 17.74 17.97 11453
8/23/2012 17.99 17.99 17.69 17.80 17750
8/22/2012 18.16 18.22 17.90 17.99 15280
8/21/2012 18.35 18.40 18.18 18.19 15256
8/20/2012 18.36 18.39 18.26 18.35 14331
8/17/2012 18.22 18.40 18.18 18.39 23228
8/16/2012 18.11 18.29 18.05 18.23 22336
8/15/2012 18.05 18.20 18.01 18.13 13734
8/14/2012 18.18 18.22 18.02 18.05 19508
8/13/2012 18.22 18.24 18.00 18.10 10903
8/10/2012 18.13 18.25 18.10 18.21 18148
8/9/2012 18.27 18.29 18.06 18.12 17494
8/8/2012 18.29 18.43 18.09 18.29 18009
8/7/2012 18.49 18.54 18.33 18.36 12995
8/6/2012 18.45 18.49 18.32 18.40 10747
8/3/2012 18.36 18.45 18.24 18.38 15072
8/2/2012 18.15 18.21 17.92 18.16 17901
8/1/2012 18.34 18.63 18.15 18.20 21144
7/31/2012 18.55 18.57 18.29 18.29 24197
Marketplace
Trading Center