NV ENERGY Historical Stock Price

Below is the stock price history for Nv Energy NVE. Data is recorded each day for the historical open, high, low, close and volume. The Nv Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nv Energy Historical Stock Price

DateOpenHighLowCloseVolume
2013-12-19 23.72 23.745 23.70 23.745 151,588
2013-12-18 23.72 23.73 23.70 23.71 153,709
2013-12-17 23.70 23.73 23.69 23.73 91,081
2013-12-16 23.70 23.71 23.69 23.69 33,187
2013-11-26 23.84 23.85 23.79 23.795 99,424
2013-11-25 23.83 23.84 23.83 23.835 28,413
2013-11-22 23.82 23.84 23.82 23.83 56,257
2013-11-21 23.83 23.85 23.82 23.845 48,243
2013-11-20 23.81 23.85 23.81 23.845 59,919
2013-11-19 23.84 23.84 23.80 23.82 84,665
2013-11-15 23.80 23.82 23.77 23.80 77,390
2013-11-12 23.77 23.77 23.73 23.765 122,569
2013-11-11 23.78 23.82 23.74 23.765 183,763
2013-11-08 23.71 23.80 23.68 23.795 240,631
2013-11-07 23.74 23.745 23.70 23.725 239,514
2013-11-06 23.74 23.75 23.73 23.735 106,753
2013-11-05 23.76 23.77 23.725 23.725 55,005
2013-11-04 23.74 23.775 23.74 23.775 75,490
2013-11-01 23.765 23.78 23.74 23.765 148,423
2013-10-31 23.71 23.765 23.70 23.74 139,849
2013-10-30 23.775 23.79 23.72 23.725 375,067
2013-10-29 23.705 23.75 23.70 23.75 214,418
2013-10-28 23.74 23.74 23.70 23.71 139,667
2013-10-25 23.72 23.79 23.69 23.78 173,776
2013-10-24 23.76 23.76 23.70 23.70 171,101
2013-10-23 23.72 23.77 23.72 23.735 247,026
2013-10-22 23.72 23.75 23.70 23.735 86,287
2013-10-21 23.71 23.72 23.70 23.715 84,414
2013-10-18 23.70 23.71 23.68 23.70 109,937
2013-10-17 23.69 23.71 23.69 23.705 40,971

» More Nv Energy Stock Price History

To see other companies like Nv Energy (NVE), view our stock market today for news, and other data.