NV ENERGY $20.66
-0.13
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/1/2012
|
18.34
|
18.63
|
18.15
|
18.20
|
21144
|
|
7/31/2012
|
18.55
|
18.57
|
18.29
|
18.29
|
24197
|
|
7/30/2012
|
18.56
|
18.65
|
18.44
|
18.54
|
14855
|
|
7/27/2012
|
18.42
|
18.53
|
18.20
|
18.39
|
30826
|
|
7/26/2012
|
17.91
|
18.10
|
17.88
|
18.02
|
24842
|
|
7/25/2012
|
17.87
|
17.90
|
17.73
|
17.79
|
44630
|
|
7/24/2012
|
17.97
|
18.04
|
17.77
|
17.86
|
23878
|
|
7/23/2012
|
18.03
|
18.05
|
17.84
|
17.95
|
19526
|
|
7/20/2012
|
18.02
|
18.27
|
17.96
|
18.16
|
16450
|
|
7/19/2012
|
18.02
|
18.12
|
17.95
|
18.04
|
22379
|
|
7/18/2012
|
17.68
|
17.97
|
17.65
|
17.95
|
20247
|
|
7/17/2012
|
17.78
|
17.87
|
17.61
|
17.67
|
39408
|
|
7/16/2012
|
17.84
|
17.87
|
17.67
|
17.73
|
21974
|
|
7/13/2012
|
17.75
|
18.05
|
17.71
|
17.99
|
19218
|
|
7/12/2012
|
17.58
|
17.77
|
17.54
|
17.70
|
17421
|
|
7/11/2012
|
17.63
|
17.70
|
17.55
|
17.61
|
18140
|
|
7/10/2012
|
17.72
|
17.77
|
17.60
|
17.65
|
21460
|
|
7/9/2012
|
17.57
|
17.74
|
17.55
|
17.63
|
23066
|
|
7/6/2012
|
17.54
|
17.67
|
17.53
|
17.60
|
7084
|
|
7/5/2012
|
17.70
|
17.83
|
17.62
|
17.66
|
13174
|
|
7/3/2012
|
17.79
|
17.89
|
17.69
|
17.76
|
10518
|
|
7/2/2012
|
17.68
|
17.79
|
17.56
|
17.78
|
29398
|
|
6/29/2012
|
18.39
|
18.39
|
17.48
|
17.58
|
37790
|
|
6/28/2012
|
17.32
|
17.68
|
17.32
|
17.58
|
46301
|
|
6/27/2012
|
17.30
|
17.56
|
17.30
|
17.42
|
29595
|
|
6/26/2012
|
17.45
|
17.52
|
17.35
|
17.35
|
24186
|
|
6/25/2012
|
17.34
|
17.50
|
17.32
|
17.40
|
21444
|
|
6/22/2012
|
17.48
|
17.59
|
17.45
|
17.46
|
31031
|
|
6/21/2012
|
18.18
|
18.18
|
17.39
|
17.39
|
24787
|
|
6/20/2012
|
17.71
|
17.71
|
17.49
|
17.60
|
36648
|
|
6/19/2012
|
17.55
|
17.76
|
17.52
|
17.52
|
27763
|
|
6/18/2012
|
17.33
|
17.57
|
17.30
|
17.53
|
21004
|
|
6/15/2012
|
17.40
|
17.49
|
17.29
|
17.40
|
17541
|
|
6/14/2012
|
17.24
|
17.39
|
17.20
|
17.32
|
15351
|
|
6/13/2012
|
17.25
|
17.31
|
17.14
|
17.25
|
38332
|
|
6/12/2012
|
17.26
|
17.27
|
17.13
|
17.26
|
37533
|
|
6/11/2012
|
17.42
|
17.45
|
17.22
|
17.24
|
24944
|
|
6/8/2012
|
17.30
|
17.35
|
17.16
|
17.31
|
33027
|
|
6/7/2012
|
17.51
|
17.54
|
17.22
|
17.25
|
36226
|
|
6/6/2012
|
17.29
|
17.41
|
17.24
|
17.35
|
58216
|
|
6/5/2012
|
17.02
|
17.28
|
16.98
|
17.18
|
15388
|
|
6/4/2012
|
17.01
|
17.15
|
16.96
|
17.05
|
26970
|
|
6/1/2012
|
16.98
|
17.07
|
16.90
|
16.97
|
22078
|
|
5/31/2012
|
17.13
|
17.40
|
17.13
|
17.30
|
21641
|
|
5/30/2012
|
17.23
|
17.36
|
17.07
|
17.09
|
15704
|
|
5/29/2012
|
17.30
|
17.34
|
17.12
|
17.25
|
18178
|
|
5/25/2012
|
17.07
|
17.25
|
17.07
|
17.18
|
12228
|
|
5/24/2012
|
16.94
|
17.10
|
16.91
|
17.09
|
12987
|
|
5/23/2012
|
16.94
|
17.03
|
16.80
|
16.92
|
24000
|
|
5/22/2012
|
16.92
|
17.03
|
16.89
|
16.97
|
20321
|
|
5/21/2012
|
16.72
|
16.90
|
16.68
|
16.88
|
19635
|
|
5/18/2012
|
16.78
|
16.90
|
16.63
|
16.71
|
27361
|
|
5/17/2012
|
17.03
|
17.07
|
16.63
|
16.74
|
48875
|
|
5/16/2012
|
17.02
|
17.12
|
16.93
|
16.99
|
51954
|
|
5/15/2012
|
17.03
|
17.15
|
16.88
|
16.97
|
28772
|
|
5/14/2012
|
17.01
|
17.23
|
16.99
|
17.08
|
30096
|
|
5/11/2012
|
17.07
|
17.24
|
17.05
|
17.10
|
26322
|
|
5/10/2012
|
17.16
|
17.21
|
17.00
|
17.12
|
49206
|
|
5/9/2012
|
16.87
|
17.08
|
16.84
|
17.03
|
41961
|
|
5/8/2012
|
16.66
|
17.38
|
16.59
|
16.97
|
97550
|
|
5/7/2012
|
16.26
|
16.37
|
16.21
|
16.29
|
17100
|
|
5/4/2012
|
16.30
|
16.51
|
16.28
|
16.34
|
12137
|
|
5/3/2012
|
16.52
|
16.68
|
16.36
|
16.37
|
15675
|
|
5/2/2012
|
16.60
|
16.67
|
16.47
|
16.51
|
13654
|
|
5/1/2012
|
16.69
|
16.87
|
16.60
|
16.68
|
12026
|
|
4/30/2012
|
16.66
|
16.69
|
16.57
|
16.65
|
14335
|
|
4/27/2012
|
16.65
|
16.73
|
16.53
|
16.66
|
18381
|
|
4/26/2012
|
16.39
|
16.64
|
16.33
|
16.58
|
30124
|
|
4/25/2012
|
16.30
|
16.47
|
16.17
|
16.40
|
26655
|
|
4/24/2012
|
15.90
|
16.18
|
15.86
|
16.16
|
22468
|
|
4/23/2012
|
15.94
|
15.97
|
15.78
|
15.90
|
11072
|
|
4/20/2012
|
15.91
|
16.07
|
15.87
|
16.06
|
14535
|
|
4/19/2012
|
15.90
|
15.95
|
15.75
|
15.82
|
17452
|
|
4/18/2012
|
15.93
|
16.02
|
15.83
|
15.93
|
13585
|
|
4/17/2012
|
15.81
|
16.03
|
15.77
|
16.01
|
21583
|
|
4/16/2012
|
15.59
|
15.86
|
15.57
|
15.75
|
19535
|
|
4/13/2012
|
15.55
|
15.69
|
15.54
|
15.54
|
34468
|
|
4/12/2012
|
15.50
|
15.62
|
15.40
|
15.60
|
10949
|
|
4/11/2012
|
15.66
|
15.66
|
15.48
|
15.51
|
10974
|
|
4/10/2012
|
15.76
|
15.76
|
15.46
|
15.53
|
22375
|
|
4/9/2012
|
15.74
|
15.86
|
15.71
|
15.81
|
17123
|
|
4/5/2012
|
15.94
|
16.00
|
15.84
|
15.88
|
14375
|
|
4/4/2012
|
15.90
|
16.00
|
15.83
|
15.99
|
14539
|
|
4/3/2012
|
16.05
|
16.05
|
15.87
|
15.97
|
34663
|
|
4/2/2012
|
16.06
|
16.14
|
15.91
|
16.05
|
33737
|
|
3/30/2012
|
16.07
|
16.18
|
15.97
|
16.12
|
13675
|
|
3/29/2012
|
15.92
|
16.09
|
15.81
|
16.06
|
13767
|
|
3/28/2012
|
16.09
|
16.15
|
15.92
|
16.00
|
14585
|
|
3/27/2012
|
15.96
|
16.12
|
15.96
|
16.06
|
13379
|
|
3/26/2012
|
15.85
|
16.07
|
15.85
|
15.99
|
17442
|
|
3/23/2012
|
15.76
|
15.83
|
15.71
|
15.75
|
12782
|
|
3/22/2012
|
15.65
|
15.77
|
15.55
|
15.76
|
17757
|
|
3/21/2012
|
15.68
|
15.72
|
15.54
|
15.66
|
12858
|
|
3/20/2012
|
15.55
|
15.69
|
15.51
|
15.67
|
13656
|
|
3/19/2012
|
15.74
|
15.82
|
15.62
|
15.65
|
14917
|
|
3/16/2012
|
15.79
|
15.85
|
15.72
|
15.79
|
21307
|
|
3/15/2012
|
15.77
|
15.82
|
15.61
|
15.77
|
23627
|
|
3/14/2012
|
16.02
|
16.09
|
15.71
|
15.80
|
18956
|
|
3/13/2012
|
15.98
|
16.06
|
15.89
|
16.06
|
25276
|
|
3/12/2012
|
15.81
|
15.99
|
15.81
|
15.92
|
12020
|
