NV ENERGY $21.00

up +0.08


20/5/2013 10:20 AM  |  NYSE : NVE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

NVE historical data

Date Open High Low Close Volume
10/12/2011 15.27 15.55 15.19 15.27 41255
10/11/2011 15.20 15.31 14.99 15.18 21810
10/10/2011 15.02 15.29 15.00 15.24 34271
10/7/2011 14.84 14.96 14.72 14.81 32276
10/6/2011 14.22 14.81 14.21 14.79 38143
10/5/2011 14.12 14.32 13.94 14.28 23802
10/4/2011 13.99 14.15 13.65 14.12 37728
10/3/2011 14.63 14.78 14.07 14.07 31011
9/30/2011 14.58 14.95 14.55 14.71 41407
9/29/2011 14.64 14.73 14.44 14.71 27001
9/28/2011 14.70 14.71 14.43 14.44 28605
9/27/2011 14.93 15.00 14.62 14.68 28205
9/26/2011 14.42 14.71 14.15 14.68 42731
9/23/2011 13.91 14.13 13.85 14.12 30398
9/22/2011 13.93 13.95 13.63 13.91 42338
9/21/2011 14.72 14.88 14.26 14.27 25168
9/20/2011 14.59 15.05 14.56 14.82 36025
9/19/2011 14.55 14.63 14.43 14.53 26412
9/16/2011 14.79 14.96 14.69 14.74 30244
9/15/2011 14.72 14.91 14.64 14.81 21359
9/14/2011 14.37 14.75 14.20 14.61 24503
9/13/2011 14.22 14.32 14.08 14.29 19063
9/12/2011 13.86 14.15 13.82 14.13 27088
9/9/2011 14.07 14.10 13.86 14.02 27083
9/8/2011 14.22 14.38 14.16 14.22 27652
9/7/2011 14.34 14.41 14.21 14.24 25495
9/6/2011 13.95 14.21 13.89 14.20 28394
9/2/2011 14.43 14.45 14.28 14.32 18594
9/1/2011 14.91 14.92 14.60 14.64 19524
8/31/2011 15.01 15.14 14.86 14.92 18993
8/30/2011 14.76 15.05 14.71 14.95 20183
8/29/2011 14.67 14.85 14.66 14.82 19463
8/26/2011 14.26 14.60 14.00 14.52 33006
8/25/2011 14.66 14.69 14.29 14.35 25752
8/24/2011 14.30 14.64 14.29 14.60 23301
8/23/2011 14.27 14.34 14.03 14.34 53918
8/22/2011 14.70 14.70 14.16 14.22 33138
8/19/2011 14.13 14.53 14.13 14.46 78625
8/18/2011 14.19 14.37 14.06 14.30 47269
8/17/2011 14.65 14.75 14.40 14.49 35060
8/16/2011 14.14 14.70 14.14 14.63 110189
8/15/2011 13.85 14.33 13.82 14.30 30225
8/12/2011 13.91 14.04 13.56 13.74 37797
8/11/2011 13.12 13.96 13.04 13.80 59047
8/10/2011 13.01 13.42 12.87 12.99 66746
8/9/2011 12.67 13.05 12.31 13.03 103840
8/8/2011 13.17 13.25 12.44 12.48 54665
8/5/2011 13.77 13.86 13.16 13.43 109307
8/4/2011 14.16 14.17 13.68 13.68 33179
8/3/2011 14.35 14.35 13.93 14.26 38783
8/2/2011 14.47 14.73 14.23 14.24 45423
8/1/2011 14.88 14.95 14.48 14.55 54452
7/29/2011 14.90 15.01 14.83 14.84 20042
7/28/2011 15.05 15.13 14.98 15.01 16959
7/27/2011 15.08 15.17 15.02 15.08 18041
7/26/2011 15.15 15.23 15.05 15.11 9434
7/25/2011 15.14 15.28 15.11 15.17 17526
7/22/2011 15.48 15.49 15.21 15.27 15001
7/21/2011 15.36 15.54 15.33 15.47 13562
7/20/2011 15.11 15.36 15.11 15.34 10193
7/19/2011 15.16 15.19 14.97 15.12 12738
7/18/2011 15.14 15.14 14.95 15.08 18749
7/15/2011 15.19 15.22 15.04 15.22 15187
7/14/2011 15.33 15.37 15.13 15.16 15740
7/13/2011 15.32 15.44 15.26 15.30 17188
7/12/2011 15.19 15.36 15.15 15.29 17636
7/11/2011 15.40 15.40 15.19 15.24 13768
7/8/2011 15.50 15.58 15.42 15.51 18004
7/7/2011 15.65 15.71 15.55 15.61 13785
7/6/2011 15.57 15.65 15.48 15.59 12208
7/5/2011 15.60 15.63 15.45 15.55 15490
7/1/2011 15.39 15.62 15.35 15.59 13991
6/30/2011 15.37 15.40 15.24 15.35 22515
6/29/2011 15.32 15.41 15.26 15.31 23395
6/28/2011 15.29 15.35 15.20 15.24 26038
6/27/2011 15.13 15.29 15.11 15.23 17149
6/24/2011 15.10 15.22 15.05 15.10 28188
6/23/2011 15.19 15.19 14.99 15.10 36846
6/22/2011 15.49 15.51 15.29 15.32 22624
6/21/2011 15.49 15.58 15.35 15.50 40321
6/20/2011 15.42 15.42 15.20 15.40 37484
6/17/2011 15.50 15.61 15.43 15.45 28605
6/16/2011 15.36 15.51 15.31 15.40 23387
6/15/2011 15.43 15.52 15.30 15.37 29630
6/14/2011 15.78 15.78 15.53 15.54 44836
6/10/2011 15.39 15.91 15.28 15.69 42506
6/9/2011 15.60 15.62 15.31 15.38 43217
6/8/2011 15.18 15.61 15.18 15.55 34262
6/7/2011 15.04 15.26 15.04 15.20 33604
6/6/2011 15.16 15.19 14.96 15.03 15389
6/3/2011 15.21 15.39 15.00 15.21 12054
6/2/2011 15.58 15.58 15.36 15.48 14389
6/1/2011 15.75 15.82 15.52 15.54 17673
5/31/2011 15.67 15.78 15.57 15.77 12145
5/27/2011 15.53 15.60 15.48 15.54 6706
5/26/2011 15.37 15.56 15.31 15.54 10193
5/25/2011 15.41 15.53 15.29 15.44 6601
5/24/2011 15.58 15.60 15.43 15.45 11015
5/23/2011 15.73 15.81 15.56 15.58 9083
5/20/2011 15.79 15.96 15.77 15.89 15267
Marketplace
Trading Center