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
3/9/2012 15.82 15.93 15.75 15.80 18711
3/8/2012 15.82 15.89 15.70 15.85 15502
3/7/2012 15.64 15.77 15.48 15.72 18501
3/6/2012 15.68 15.69 15.50 15.58 33902
3/5/2012 15.69 15.83 15.53 15.80 18609
3/2/2012 15.65 15.85 15.56 15.75 32010
3/1/2012 15.73 15.95 15.67 15.80 23473
2/29/2012 15.73 15.83 15.58 15.68 21151
2/28/2012 15.85 15.93 15.58 15.70 21442
2/27/2012 15.95 16.01 15.81 15.87 21940
2/24/2012 16.04 16.09 15.93 15.98 14164
2/23/2012 15.89 16.09 15.73 16.02 31165
2/22/2012 15.82 15.94 15.65 15.85 30763
2/21/2012 16.07 16.12 15.66 15.85 57226
2/17/2012 16.38 16.44 16.19 16.22 21163
2/16/2012 16.09 16.41 16.09 16.32 18923
2/15/2012 16.20 16.22 16.03 16.09 17285
2/14/2012 16.25 16.31 16.07 16.17 26409
2/13/2012 16.50 16.59 16.17 16.30 34533
2/10/2012 16.42 16.56 16.33 16.39 18972
2/9/2012 16.42 16.51 16.24 16.50 24977
2/8/2012 16.40 16.41 16.21 16.36 12373
2/7/2012 16.18 16.46 16.15 16.36 15807
2/6/2012 16.22 16.28 16.16 16.18 11324
2/3/2012 16.42 16.47 16.18 16.29 20027
2/2/2012 16.38 16.40 16.21 16.27 29876
2/1/2012 16.28 16.36 16.19 16.34 23259
1/31/2012 16.30 16.33 16.13 16.20 56505
1/30/2012 16.06 16.28 15.88 16.24 27616
1/27/2012 16.08 16.20 15.96 16.15 16320
1/26/2012 16.30 16.35 16.05 16.09 15611
1/25/2012 15.96 16.28 15.76 16.26 20893
1/24/2012 15.90 16.00 15.78 15.98 26525
1/23/2012 15.87 16.12 15.83 15.99 20310
1/20/2012 15.63 15.91 15.60 15.88 15960
1/19/2012 15.93 15.93 15.64 15.67 18637
1/18/2012 15.78 15.94 15.63 15.90 18174
1/17/2012 15.91 15.98 15.77 15.85 15200
1/13/2012 15.75 15.85 15.68 15.80 12682
1/12/2012 16.14 16.16 15.77 15.82 22928
1/11/2012 16.19 16.21 15.96 16.08 19373
1/10/2012 16.19 16.39 16.10 16.18 21114
1/9/2012 15.85 16.10 15.74 16.05 27749
1/6/2012 16.00 16.07 15.74 15.75 19936
1/5/2012 15.91 15.95 15.70 15.94 23278
1/4/2012 16.11 16.28 15.92 15.93 22475
1/3/2012 16.55 16.59 16.04 16.09 23401
12/30/2011 16.48 16.61 16.35 16.35 11253
12/29/2011 16.29 16.44 16.26 16.42 10239
12/28/2011 16.31 16.36 16.15 16.21 15076
12/27/2011 16.20 16.36 16.15 16.30 12296
12/23/2011 15.93 16.23 15.90 16.18 19109
12/22/2011 15.93 15.95 15.81 15.87 14599
12/21/2011 15.67 15.88 15.65 15.85 22039
12/20/2011 15.66 15.90 15.66 15.69 26722
12/19/2011 15.54 15.83 15.35 15.45 21655
12/16/2011 15.36 15.63 15.32 15.42 25585
12/15/2011 15.24 15.43 15.20 15.35 21020
12/14/2011 15.25 15.39 15.11 15.12 24116
12/13/2011 15.32 15.48 15.16 15.26 26205
12/12/2011 15.18 15.24 15.03 15.22 18509
12/9/2011 15.04 15.35 15.01 15.29 11900
12/8/2011 15.26 15.28 15.01 15.03 16787
12/7/2011 15.23 15.50 15.19 15.32 22278
12/6/2011 15.19 15.39 15.16 15.31 17128
12/5/2011 15.22 15.27 15.02 15.15 21926
12/2/2011 15.45 15.45 14.89 14.99 47920
12/1/2011 15.31 15.56 15.24 15.39 24854
11/30/2011 15.34 15.41 15.21 15.34 36735
11/29/2011 14.79 15.05 14.75 14.93 16971
11/28/2011 14.77 14.91 14.62 14.72 18179
11/25/2011 14.45 14.58 14.40 14.51 5095
11/23/2011 14.40 14.57 14.33 14.45 20919
11/22/2011 14.83 14.83 14.49 14.49 20850
11/21/2011 14.85 14.87 14.56 14.82 16176
11/18/2011 14.92 15.06 14.89 15.01 13975
11/17/2011 15.04 15.18 14.81 14.89 21933
11/16/2011 15.18 15.35 14.98 15.01 21288
11/15/2011 15.22 15.31 15.15 15.25 32018
11/14/2011 15.70 15.72 15.29 15.35 15414
11/11/2011 15.60 15.72 15.56 15.72 15004
11/10/2011 15.67 15.72 15.35 15.44 36818
11/9/2011 15.81 15.95 15.37 15.49 26914
11/8/2011 15.85 16.11 15.67 16.08 25257
11/7/2011 15.82 15.88 15.49 15.81 13066
11/4/2011 15.69 15.87 15.56 15.80 18420
11/3/2011 15.89 15.93 15.65 15.76 37726
11/2/2011 15.63 15.92 15.63 15.74 21524
11/1/2011 15.78 15.82 15.42 15.53 23764
10/31/2011 16.07 16.23 15.92 16.04 20379
10/28/2011 15.98 16.25 15.84 16.18 34826
10/27/2011 15.77 16.12 15.75 15.96 17441
10/26/2011 15.59 15.64 15.38 15.56 13495
10/25/2011 15.65 15.66 15.40 15.42 18062
10/24/2011 15.69 15.90 15.64 15.78 12933
10/21/2011 15.69 15.75 15.57 15.74 13160
10/20/2011 15.42 15.60 15.36 15.60 21834
10/19/2011 15.56 15.80 15.38 15.43 27937
10/18/2011 15.34 15.60 15.18 15.55 37608
10/17/2011 15.50 15.50 15.28 15.31 18664
Marketplace
Trading Center