NV ENERGY $20.24

down -0.33


23/5/2013 04:23 PM  |  NYSE : NVE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

NVE historical data

Date Open High Low Close Volume
12/30/2010 14.05 14.14 14.00 14.07 9446
12/29/2010 14.12 14.21 14.01 14.03 7596
12/28/2010 14.08 14.13 13.99 14.11 8797
12/27/2010 14.14 14.18 14.04 14.08 8745
12/23/2010 14.32 14.37 14.18 14.18 7645
12/22/2010 14.29 14.35 14.26 14.28 7941
12/21/2010 14.34 14.36 14.25 14.25 12517
12/20/2010 14.28 14.40 14.21 14.29 19980
12/17/2010 14.06 14.30 13.98 14.28 24030
12/16/2010 13.75 14.09 13.71 14.08 17307
12/15/2010 14.00 14.00 13.74 13.75 13195
12/14/2010 13.97 14.01 13.89 13.99 11893
12/13/2010 13.91 13.95 13.78 13.92 10437
12/10/2010 13.80 13.90 13.77 13.85 7564
12/9/2010 13.91 13.95 13.73 13.76 10437
12/8/2010 13.87 13.88 13.62 13.68 13064
12/7/2010 13.97 13.97 13.76 13.85 14671
12/6/2010 13.91 13.96 13.83 13.90 9907
12/3/2010 13.84 13.94 13.73 13.92 13871
12/2/2010 13.89 13.96 13.79 13.94 15731
12/1/2010 13.81 13.96 13.76 13.89 13722
11/30/2010 13.65 13.76 13.58 13.69 12139
11/29/2010 13.78 13.79 13.57 13.70 13639
11/26/2010 13.88 13.92 13.75 13.83 7423
11/24/2010 13.94 13.98 13.83 13.92 14746
11/23/2010 13.76 13.83 13.67 13.77 15949
11/22/2010 13.66 13.94 13.63 13.90 17466
11/19/2010 13.69 13.74 13.58 13.71 6917
11/18/2010 13.69 13.73 13.61 13.69 7383
11/17/2010 13.62 13.67 13.55 13.57 11773
11/16/2010 13.77 13.78 13.47 13.58 21150
11/15/2010 13.86 14.02 13.81 13.86 14456
11/12/2010 13.76 13.80 13.67 13.78 24666
11/11/2010 13.78 13.87 13.70 13.81 10205
11/10/2010 13.92 13.94 13.76 13.85 14170
11/9/2010 14.06 14.12 13.94 13.95 12767
11/8/2010 14.05 14.11 13.95 14.04 13998
11/5/2010 14.01 14.09 13.91 14.08 14331
11/4/2010 13.92 14.01 13.87 14.01 12949
11/3/2010 13.86 13.89 13.66 13.83 13522
11/2/2010 13.74 13.92 13.74 13.83 12252
11/1/2010 13.75 13.86 13.60 13.68 19510
10/29/2010 13.61 13.72 13.57 13.67 14752
10/28/2010 13.65 13.76 13.60 13.61 24459
10/27/2010 13.38 13.57 13.38 13.56 27788
10/26/2010 13.08 13.60 13.06 13.50 54561
10/25/2010 13.43 13.46 12.88 12.99 25310
10/22/2010 13.17 13.22 13.04 13.08 31424
10/21/2010 13.21 13.37 13.07 13.17 20100
10/20/2010 13.20 13.37 13.18 13.19 15928
10/19/2010 13.14 13.31 13.12 13.14 30694
10/18/2010 13.17 13.26 13.13 13.25 7213
10/15/2010 13.17 13.18 13.03 13.16 13738
10/14/2010 13.02 13.12 12.98 13.09 8958
10/13/2010 13.13 13.13 12.97 13.01 12017
10/12/2010 13.00 13.11 12.91 13.06 14326
10/11/2010 13.08 13.20 12.96 12.99 20638
10/8/2010 12.98 13.10 12.92 13.07 13131
10/7/2010 12.94 13.00 12.88 12.95 10373
10/6/2010 12.96 13.05 12.75 12.87 16935
10/5/2010 13.07 13.07 12.91 12.94 20962
10/4/2010 13.14 13.22 12.92 12.94 19776
10/1/2010 13.25 13.26 13.06 13.13 19217
9/30/2010 13.03 13.21 13.03 13.15 14851
9/29/2010 12.98 13.14 12.86 12.99 13506
9/28/2010 13.19 13.20 12.96 13.02 21932
9/27/2010 13.12 13.28 13.05 13.18 11821
9/24/2010 13.12 13.19 13.03 13.16 8620
9/23/2010 12.82 13.04 12.77 12.95 14576
9/22/2010 12.81 12.94 12.79 12.88 7931
9/21/2010 12.94 12.99 12.76 12.81 14412
9/20/2010 12.73 12.97 12.68 12.91 12976
9/17/2010 12.73 12.86 12.68 12.68 17803
9/16/2010 12.91 12.97 12.71 12.71 14084
9/15/2010 13.08 13.13 12.90 12.92 20563
9/14/2010 13.12 13.16 12.98 13.10 15091
9/13/2010 12.90 13.19 12.83 13.13 19110
9/10/2010 13.05 13.12 12.95 12.95 34129
9/9/2010 13.09 13.15 12.98 13.00 21685
9/8/2010 13.13 13.18 12.94 12.95 18441
9/7/2010 13.13 13.30 13.10 13.13 13883
9/3/2010 13.21 13.26 13.07 13.21 17134
9/2/2010 13.08 13.19 12.93 13.07 39074
9/1/2010 12.92 13.30 12.92 13.13 26539
8/31/2010 12.70 12.84 12.67 12.80 19467
8/30/2010 12.74 12.80 12.62 12.64 14914
8/27/2010 12.63 12.85 12.48 12.80 22370
8/26/2010 12.57 12.64 12.48 12.51 12078
8/25/2010 12.42 12.55 12.37 12.51 19481
8/24/2010 12.41 12.63 12.41 12.51 10179
8/23/2010 12.59 12.74 12.56 12.56 17883
8/20/2010 12.54 12.59 12.38 12.57 13719
8/19/2010 12.84 12.84 12.54 12.60 7137
8/18/2010 12.91 12.95 12.77 12.84 10892
8/17/2010 12.89 13.02 12.81 12.95 8198
8/16/2010 12.59 12.89 12.59 12.82 7837
8/13/2010 12.70 12.92 12.68 12.82 9375
8/12/2010 12.61 12.91 12.55 12.75 20657
8/11/2010 12.83 12.85 12.64 12.69 15584
8/10/2010 12.91 13.08 12.83 12.96 13434
Marketplace
Trading Center