NV ENERGY $20.57

down -0.22


22/5/2013 04:22 PM  |  NYSE : NVE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

NVE historical data

Date Open High Low Close Volume
5/23/2011 15.73 15.81 15.56 15.58 9083
5/20/2011 15.79 15.96 15.77 15.89 15267
5/19/2011 15.77 15.94 15.73 15.83 14871
5/18/2011 15.67 15.76 15.51 15.74 12455
5/17/2011 15.65 15.75 15.57 15.70 10830
5/16/2011 15.70 15.79 15.67 15.68 9698
5/13/2011 15.87 15.91 15.64 15.73 11079
5/12/2011 15.68 15.85 15.60 15.84 14000
5/11/2011 15.71 15.75 15.57 15.70 11193
5/10/2011 15.51 15.88 15.50 15.73 18867
5/9/2011 15.41 15.50 15.33 15.47 6669
5/6/2011 15.42 15.57 15.34 15.45 11363
5/5/2011 15.30 15.43 15.25 15.32 12511
5/4/2011 15.34 15.41 15.26 15.35 14959
5/3/2011 15.25 15.48 15.25 15.35 12029
5/2/2011 15.45 15.45 15.10 15.23 14588
4/29/2011 15.12 15.25 15.01 15.19 12000
4/28/2011 15.02 15.21 14.98 15.13 31451
4/27/2011 15.04 15.05 14.98 15.02 13667
4/26/2011 14.89 15.09 14.89 14.99 10862
4/25/2011 14.87 14.96 14.82 14.89 5028
4/21/2011 14.92 14.95 14.81 14.90 9162
4/20/2011 14.84 14.91 14.80 14.87 13097
4/19/2011 14.66 14.68 14.55 14.67 7698
4/18/2011 14.77 14.82 14.56 14.66 16468
4/15/2011 14.82 14.94 14.77 14.87 8579
4/14/2011 14.63 14.81 14.58 14.78 8008
4/13/2011 14.67 14.74 14.62 14.68 8542
4/12/2011 14.70 14.78 14.60 14.64 7438
4/11/2011 15.04 15.06 14.72 14.74 13242
4/8/2011 15.09 15.11 14.92 15.03 17779
4/7/2011 15.24 15.24 14.99 15.03 13796
4/6/2011 15.11 15.32 15.07 15.22 24884
4/5/2011 15.04 15.13 15.00 15.08 10708
4/4/2011 15.11 15.21 14.99 15.07 18920
4/1/2011 14.95 15.04 14.95 15.03 10311
3/31/2011 14.89 14.95 14.78 14.89 9672
3/30/2011 14.75 14.96 14.74 14.89 13112
3/29/2011 14.54 14.75 14.51 14.70 13142
3/28/2011 14.60 14.75 14.53 14.53 10331
3/25/2011 14.51 14.68 14.43 14.58 12519
3/24/2011 14.57 14.57 14.45 14.50 14905
3/23/2011 14.55 14.56 14.39 14.49 12453
3/22/2011 14.72 14.76 14.52 14.54 14356
3/21/2011 14.51 14.77 14.49 14.68 18066
3/18/2011 14.49 14.52 14.32 14.35 15709
3/17/2011 14.47 14.48 14.25 14.33 17234
3/16/2011 14.53 14.57 14.24 14.31 22616
3/15/2011 14.62 14.68 14.41 14.54 17032
3/14/2011 14.75 14.85 14.63 14.83 17696
3/11/2011 14.55 14.93 14.55 14.83 25067
3/10/2011 14.79 14.85 14.66 14.67 21929
3/9/2011 14.85 14.97 14.79 14.91 11771
3/8/2011 14.66 14.92 14.65 14.88 13187
3/7/2011 14.77 14.85 14.59 14.70 13130
3/4/2011 14.81 14.83 14.56 14.68 8588
3/3/2011 14.77 14.88 14.70 14.83 14119
3/2/2011 14.60 14.69 14.54 14.64 12354
3/1/2011 14.77 14.77 14.52 14.55 11796
2/28/2011 14.66 14.93 14.66 14.69 18967
2/25/2011 14.53 14.63 14.45 14.63 12757
2/24/2011 14.64 14.71 14.53 14.56 13998
2/23/2011 14.77 14.90 14.66 14.69 15444
2/22/2011 14.84 15.04 14.80 14.86 17889
2/18/2011 14.85 14.98 14.75 14.92 32854
2/17/2011 14.77 14.88 14.74 14.78 15523
2/16/2011 14.74 14.78 14.70 14.74 10061
2/15/2011 14.59 14.74 14.55 14.68 12414
2/14/2011 14.61 14.61 14.51 14.58 17587
2/11/2011 14.58 14.63 14.53 14.59 11183
2/10/2011 14.51 14.66 14.51 14.61 11676
2/9/2011 14.49 14.58 14.45 14.51 11110
2/8/2011 14.54 14.56 14.47 14.53 10101
2/7/2011 14.50 14.55 14.46 14.54 7848
2/4/2011 14.58 14.60 14.38 14.47 5954
2/3/2011 14.49 14.56 14.42 14.55 10441
2/2/2011 14.60 14.63 14.47 14.55 9777
2/1/2011 14.45 14.70 14.44 14.65 13703
1/31/2011 14.52 14.52 14.35 14.37 24397
1/28/2011 14.50 14.60 14.32 14.37 11274
1/27/2011 14.34 14.55 14.34 14.54 21761
1/26/2011 14.47 14.53 14.36 14.39 12541
1/25/2011 14.48 14.52 14.33 14.43 20427
1/24/2011 14.29 14.53 14.22 14.49 26885
1/21/2011 14.27 14.27 14.10 14.25 22866
1/20/2011 14.19 14.30 14.12 14.19 35366
1/19/2011 14.36 14.48 14.14 14.21 36352
1/18/2011 14.26 14.38 14.19 14.38 20299
1/14/2011 14.07 14.32 14.07 14.27 27703
1/13/2011 14.46 14.48 14.26 14.36 15226
1/12/2011 14.62 14.62 14.41 14.43 20792
1/11/2011 14.66 14.76 14.42 14.51 40807
1/10/2011 14.34 14.65 14.22 14.61 40007
1/7/2011 14.15 14.40 14.07 14.37 30118
1/6/2011 13.96 14.14 13.89 14.11 17271
1/5/2011 14.10 14.17 13.92 13.93 19878
1/4/2011 14.13 14.18 13.99 14.08 21908
1/3/2011 14.18 14.22 14.01 14.06 17397
12/31/2010 14.07 14.21 14.05 14.05 12241
12/30/2010 14.05 14.14 14.00 14.07 9446
Marketplace
Trading Center