Home > Quotes > NVE > Historical Prices

NV Energy, Inc Historical Stock Prices

NVE 
$20.24
*  
0.33
  negative  
1.6%
Get NVE Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  20.42  20.42  19.95  20.24 3,725,170
05/23/2013 20.41 20.42 19.95 20.24 3,725,270
05/22/2013 20.77 21.08 20.49 20.57 2,686,123
05/21/2013 20.8 20.91 20.695 20.79 1,664,529
05/20/2013 20.89 21.06 20.77 20.78 2,302,512
05/17/2013 20.62 20.93 20.62 20.92 1,937,670
05/16/2013 20.76 20.78 20.55 20.59 864,280
05/15/2013 20.54 20.97 20.5 20.78 1,904,123
05/14/2013 20.46 20.66 20.4 20.52 1,321,634
05/13/2013 20.49 20.51 20.27 20.46 1,201,682
05/10/2013 20.52 20.6 20.35 20.48 2,208,662
05/09/2013 20.94 20.9799 20.47 20.49 2,071,762
05/08/2013 21.17 21.25 20.895 20.95 1,353,543
05/07/2013 20.97 21.21 20.91 21.21 1,042,689
05/06/2013 21.23 21.23 20.86 20.94 1,141,149
05/03/2013 21.4 21.52 21.1639 21.23 2,069,621
05/02/2013 21.27 21.3813 21.205 21.24 1,712,240
05/01/2013 21.54 21.62 21.22 21.25 2,401,028
04/30/2013 21.44 21.63 21.35 21.63 1,825,496
04/29/2013 21.13 21.41 21.06 21.41 2,546,427
04/26/2013 20.98 21.26 20.94 21.17 2,224,746
04/25/2013 21.15 21.21 21.03 21.04 1,474,676
04/24/2013 20.86 21.12 20.74 21.06 2,392,808
04/23/2013 20.87 20.91 20.61 20.83 1,725,711
04/22/2013 21.09 21.09 20.67 20.84 4,532,736
04/19/2013 20.86 21.06 20.72 21.03 2,017,714
04/18/2013 20.86 21.02 20.74 20.85 3,170,961
04/17/2013 20.92 20.92 20.6301 20.8 1,673,342
04/16/2013 20.86 21.05 20.66 20.98 2,786,591
04/15/2013 21.13 21.2 20.73 20.73 2,541,022
04/12/2013 21 21.21 21 21.19 2,141,057
04/11/2013 21.12 21.12 21 21.03 3,594,683
04/10/2013 21.05 21.24 21.05 21.06 2,884,741
04/09/2013 21 21.15 20.83 21.03 4,794,574
04/08/2013 20.93 21.07 20.7899 20.98 4,706,013
04/05/2013 20.56 21 20.55 20.94 3,719,047
04/04/2013 20.44 20.74 20.36 20.7 3,335,315
04/03/2013 20.11 20.51 20.06 20.36 6,022,767
04/02/2013 20.05 20.23 19.99 20.11 1,938,983
04/01/2013 20.04 20.08 19.91 19.99 1,755,061
03/28/2013 20.01 20.12 19.95 20.03 3,620,723
03/27/2013 19.73 20.02 19.62 20.02 2,116,060
03/26/2013 19.79 19.97 19.79 19.82 2,782,791
03/25/2013 19.97 20.1001 19.66 19.77 2,130,861
03/22/2013 19.95 19.96 19.73 19.93 3,848,843
03/21/2013 19.99 20.1 19.86 19.89 1,848,450
03/20/2013 20.09 20.11 19.97 20.07 1,299,354
03/19/2013 20.08 20.14 19.8901 19.99 1,237,927
03/18/2013 20.03 20.13 19.96 20.02 1,025,139
03/15/2013 20.16 20.16 20.01 20.11 2,862,520
03/14/2013 20.23 20.3 20.09 20.19 1,687,256
03/13/2013 20.04 20.34 20.04 20.24 1,980,286
03/12/2013 20.14 20.2 19.98 20.04 2,044,543
03/11/2013 20.02 20.195 20 20.15 1,806,338
03/08/2013 20.08 20.13 19.89 20.08 1,676,969
03/07/2013 20.1 20.23 19.99 20.01 2,172,447
03/06/2013 20.2 20.24 20.04 20.1 1,651,956
03/05/2013 20.03 20.17 19.96 20.12 1,836,726
03/04/2013 19.66 20.015 19.65 19.93 2,126,182
03/01/2013 19.56 19.76 19.41 19.73 2,913,246
02/28/2013 19.55 19.83 19.47 19.76 2,510,668
02/27/2013 19.42 19.53 19.36 19.5 3,455,073
02/26/2013 19.38 19.52 19.26 19.38 2,928,529
02/25/2013 19.66 19.81 19.29 19.29 3,267,410
02/22/2013 19.52 19.755 19.44 19.71 1,823,504
02/21/2013 19.56 19.57 19.31 19.44 1,667,818
02/20/2013 19.7 19.8 19.57 19.57 1,298,556
02/19/2013 19.47 19.72 19.45 19.69 1,617,889
02/15/2013 19.46 19.535 19.44 19.47 1,331,752
02/14/2013 19.35 19.62 19.27 19.42 3,088,571
02/13/2013 19.23 19.42 19.23 19.42 2,006,610
02/12/2013 18.92 19.22 18.92 19.21 3,900,119
02/11/2013 18.92 18.94 18.81 18.9 1,929,542
02/08/2013 19.03 19.03 18.82 18.91 2,374,192
02/07/2013 19.01 19.06 18.82 18.98 2,475,530
02/06/2013 18.95 19.02 18.86 18.95 1,505,122
02/05/2013 18.95 19.07 18.91 19 1,493,104
02/04/2013 18.91 19.03 18.88 18.9 1,395,396
02/01/2013 19.04 19.04 18.91 18.94 2,804,962
01/31/2013 18.93 18.99 18.87 18.93 1,708,298
01/30/2013 18.81 19 18.76 18.94 1,856,871
01/29/2013 18.75 18.86 18.71 18.79 1,946,093
01/28/2013 18.82 18.85 18.65 18.74 1,369,707
01/25/2013 18.84 18.88 18.65 18.79 1,398,634
01/24/2013 18.71 18.89 18.71 18.75 1,067,764
01/23/2013 18.87 18.87 18.65 18.7 1,764,388
01/22/2013 18.63 18.9599 18.63 18.95 690,765
01/18/2013 18.57 18.69 18.5 18.66 673,066
01/17/2013 18.5 18.58 18.435 18.55 1,206,527
01/16/2013 18.47 18.53 18.4 18.5 1,172,618
01/15/2013 18.5 18.54 18.4 18.48 1,747,544
01/14/2013 18.48 18.635 18.46 18.55 1,067,141
01/11/2013 18.44 18.51 18.355 18.5 966,981
01/10/2013 18.45 18.5 18.38 18.45 1,012,508
01/09/2013 18.43 18.47 18.3 18.39 1,395,830
01/08/2013 18.46 18.53 18.28 18.43 2,780,881
01/07/2013 18.71 18.78 18.53 18.57 893,750
01/04/2013 18.68 18.79 18.606 18.77 1,286,044
01/03/2013 18.59 18.73 18.57 18.65 1,323,188
01/02/2013 18.42 18.59 18.42 18.58 1,184,977
12/31/2012 17.93 18.19 17.785 18.14 1,564,320
12/28/2012 18.1 18.23 17.97 17.98 1,665,751
12/27/2012 18.18 18.295 18 18.18 3,140,813
12/26/2012 18.46 18.53 18.17 18.19 1,645,172
12/24/2012 18.53 18.56 18.32 18.45 694,027
12/21/2012 18.48 18.59 18.3 18.56 2,057,740
12/20/2012 18.63 18.74 18.52 18.6 1,881,033
12/19/2012 18.56 18.67 18.44 18.57 3,404,057
12/18/2012 18.47 18.515 18.4 18.5 2,886,610
12/17/2012 18.14 18.48 18.06 18.46 1,665,556
12/14/2012 18.6 18.6 18.1 18.12 1,508,669
12/13/2012 18.58 18.6 18.26 18.31 1,665,253
12/12/2012 18.68 18.78 18.56 18.59 2,362,755
12/11/2012 18.74 18.81 18.5675 18.68 2,576,983
12/10/2012 18.6 18.79 18.59 18.75 1,205,076
12/07/2012 18.59 18.69 18.53 18.63 2,006,007
12/06/2012 18.6 18.69 18.545 18.6 1,369,092
12/05/2012 18.39 18.69 18.34 18.58 1,578,675
12/04/2012 18.37 18.48 18.31 18.38 2,320,208
12/03/2012 18.35 18.415 18.2 18.36 1,947,339
11/30/2012 18.17 18.33 18.07 18.33 2,566,835
11/29/2012 18.39 18.48 18.18 18.3 2,710,731
11/28/2012 18.31 18.4 18.13 18.34 1,862,025
11/27/2012 18.09 18.39 18.01 18.31 2,750,261
11/26/2012 17.84 18.14 17.84 18.06 1,351,340
11/23/2012 17.94 17.97 17.73 17.85 415,370
11/21/2012 17.84 17.93 17.73 17.9 1,420,282
11/20/2012 17.84 17.88 17.69 17.8 1,322,348
11/19/2012 17.88 18 17.71 17.84 2,049,106
11/16/2012 17.52 17.81 17.48 17.78 2,338,040
11/15/2012 17.72 17.872 17.47 17.5 1,655,320
11/14/2012 17.93 18 17.69 17.74 1,863,953
11/13/2012 17.77 18.06 17.711 17.94 1,219,705
11/12/2012 17.83 17.91 17.74 17.83 1,204,086
11/09/2012 17.98 18.09 17.81 17.83 2,069,888
11/08/2012 18.17 18.34 18.02 18.02 1,317,067
11/07/2012 18.48 18.52 18.0199 18.16 2,239,965
11/06/2012 18.72 18.81 18.5 18.58 2,846,006
11/05/2012 18.89 18.92 18.61 18.65 2,303,670
11/02/2012 19.11 19.2 18.82 18.87 2,203,971
11/01/2012 19 19.14 18.915 18.99 2,308,000
10/31/2012 18.81 19.08 18.81 19.01 1,761,559
10/26/2012 18.78 18.85 18.66 18.79 1,517,023
10/25/2012 18.7 18.82 18.61 18.79 1,031,612
10/24/2012 18.58 18.79 18.56 18.61 1,229,257
10/23/2012 18.57 18.62 18.39 18.56 1,327,022
10/22/2012 18.3 18.72 18.3 18.7 1,216,331
10/19/2012 18.97 18.97 18.67 18.7 1,177,048
10/18/2012 18.87 19.01 18.86 18.99 1,371,739
10/17/2012 18.6 18.9 18.6 18.89 1,689,796
10/16/2012 18.52 18.63 18.47 18.56 1,723,854
10/15/2012 18.27 18.45 18.16 18.44 1,135,501
10/12/2012 18.32 18.4 18.21 18.26 1,033,323
10/11/2012 18.36 18.45 18.3075 18.31 1,423,288
10/10/2012 18.4 18.48 18.2201 18.24 1,110,606
10/09/2012 18.35 18.5 18.26 18.39 1,915,554
10/08/2012 18.33 18.38 18.22 18.32 853,355
10/05/2012 18.32 18.39 18.26 18.33 1,450,135
10/04/2012 18.12 18.34 18.09 18.25 1,885,156
10/03/2012 17.84 18.1 17.81 18.01 1,608,045
10/02/2012 17.96 17.97 17.77 17.79 2,117,951
10/01/2012 18.07 18.07 17.79 17.89 1,806,931
09/28/2012 17.88 18.085 17.78 18.01 1,503,487
09/27/2012 18.15 18.17 17.87 17.91 1,208,016
09/26/2012 18.12 18.3 18.08 18.11 986,207
09/25/2012 18.22 18.25 18.04 18.07 2,230,533
09/24/2012 17.85 18.27 17.75 18.19 2,262,008
09/21/2012 17.95 17.95 17.76 17.86 2,513,846
09/20/2012 17.75 17.94 17.57 17.89 4,193,648
09/19/2012 17.98 18.07 17.9 17.91 1,624,482
09/18/2012 17.99 18.08 17.94 17.96 2,045,888
09/17/2012 18.07 18.15 17.95 18.02 1,817,209
09/14/2012 18.09 18.2 18.02 18.07 1,902,917
09/13/2012 17.92 18.11 17.85 18.08 1,756,636
09/12/2012 18.03 18.03 17.81 17.89 1,946,576
09/11/2012 18.03 18.2 18.02 18.02 1,238,351
09/10/2012 18.1 18.22 18.07 18.09 891,512
09/07/2012 18.1 18.23 18.05 18.17 2,541,569
09/06/2012 17.83 18.155 17.82 18.07 2,562,676
09/05/2012 17.79 17.885 17.68 17.75 1,876,381
09/04/2012 17.57 17.86 17.56 17.78 1,950,717
08/31/2012 17.71 17.75 17.45 17.54 1,898,712
08/30/2012 17.49 17.66 17.41 17.65 1,760,163
08/29/2012 17.81 17.81 17.63 17.67 1,978,766
08/28/2012 17.91 17.98 17.71 17.76 1,609,414
08/27/2012 17.98 18.04 17.84 17.9 1,634,863
08/24/2012 17.78 17.975 17.74 17.97 1,145,249
08/23/2012 17.99 17.99 17.69 17.795 1,774,953
08/22/2012 18.16 18.22 17.9 17.99 1,527,912
08/21/2012 18.35 18.4 18.18 18.19 1,525,559
08/20/2012 18.36 18.39 18.26 18.35 1,433,057
08/17/2012 18.22 18.4 18.175 18.39 2,322,730
08/16/2012 18.11 18.29 18.05 18.23 2,233,504
08/15/2012 18.05 18.2 18.01 18.13 1,373,307
08/14/2012 18.18 18.22 18.02 18.05 1,950,712
08/13/2012 18.22 18.24 18 18.1 1,090,220
08/10/2012 18.13 18.25 18.1 18.21 1,814,761
08/09/2012 18.27 18.29 18.06 18.12 1,749,361
08/08/2012 18.29 18.43 18.09 18.29 1,800,881
08/07/2012 18.49 18.54 18.33 18.36 1,299,429
08/06/2012 18.45 18.49 18.32 18.4 1,074,610
08/03/2012 18.36 18.445 18.24 18.38 1,507,110
08/02/2012 18.15 18.21 17.92 18.16 1,790,046
08/01/2012 18.34 18.63 18.15 18.2 2,114,381
07/31/2012 18.55 18.57 18.29 18.29 2,419,793
07/30/2012 18.56 18.65 18.44 18.54 1,485,486
07/27/2012 18.42 18.53 18.2 18.39 3,082,599
07/26/2012 17.91 18.1 17.88 18.02 2,484,143
07/25/2012 17.87 17.9 17.73 17.79 4,462,979
07/24/2012 17.97 18.04 17.77 17.86 2,387,749
07/23/2012 18.03 18.05 17.84 17.95 1,952,773
07/20/2012 18.02 18.27 17.96 18.16 1,644,961
07/19/2012 18.02 18.12 17.95 18.04 2,237,811
07/18/2012 17.68 17.97 17.65 17.95 2,024,673
07/17/2012 17.78 17.87 17.61 17.67 3,940,794
07/16/2012 17.84 17.87 17.67 17.73 2,197,324
07/13/2012 17.75 18.05 17.71 17.99 1,921,771
07/12/2012 17.58 17.77 17.54 17.7 1,742,033
07/11/2012 17.63 17.7 17.55 17.61 1,813,902
07/10/2012 17.72 17.77 17.6 17.65 2,147,876
07/09/2012 17.57 17.74 17.55 17.63 2,306,583
07/06/2012 17.54 17.67 17.5301 17.6 708,314
07/05/2012 17.7 17.83 17.62 17.66 1,317,651
07/03/2012 17.79 17.89 17.69 17.76 1,051,712
07/02/2012 17.68 17.79 17.56 17.78 2,939,851
06/29/2012 18.39 18.39 17.48 17.58 3,782,260
06/28/2012 17.32 17.68 17.32 17.58 4,630,018
06/27/2012 17.3 17.56 17.3 17.42 2,958,891
06/26/2012 17.45 17.52 17.35 17.35 2,418,559
06/25/2012 17.34 17.5 17.32 17.4 2,144,398
06/22/2012 17.48 17.59 17.45 17.46 3,116,780
06/21/2012 18.18 18.18 17.39 17.39 2,478,700
06/20/2012 17.71 17.71 17.49 17.6 3,664,996
06/19/2012 17.55 17.76 17.52 17.52 2,776,280
06/18/2012 17.33 17.57 17.3 17.53 2,100,920
06/15/2012 17.4 17.49 17.29 17.4 1,754,057
06/14/2012 17.24 17.385 17.2 17.32 1,535,039
06/13/2012 17.25 17.31 17.14 17.25 3,190,213
06/12/2012 17.26 17.27 17.13 17.26 3,753,270
06/11/2012 17.42 17.4525 17.22 17.24 2,494,377
06/08/2012 17.3 17.35 17.16 17.31 3,302,831
06/07/2012 17.51 17.54 17.215 17.25 3,622,535
06/06/2012 17.29 17.41 17.24 17.35 5,821,524
06/05/2012 17.02 17.28 16.98 17.18 1,538,744
06/04/2012 17.01 17.15 16.96 17.05 2,696,979
06/01/2012 16.98 17.07 16.9 16.97 2,207,736
05/31/2012 17.13 17.395 17.13 17.3 2,164,039
05/30/2012 17.23 17.36 17.07 17.09 1,570,329
05/29/2012 17.3 17.335 17.12 17.25 1,817,759
05/25/2012 17.07 17.25 17.07 17.18 1,222,740
05/24/2012 16.94 17.1 16.91 17.09 1,298,662
05/23/2012 16.94 17.03 16.795 16.92 2,394,840
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.