NVE: Historical Prices for NV ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	11.55	11.59	11.45	11.49	710,000	11.49
19-Nov-09	11.73	11.73	11.39	11.56	1,290,500	11.56
18-Nov-09	11.84	11.93	11.74	11.76	645,000	11.76
17-Nov-09	11.98	11.99	11.82	11.90	671,300	11.90
16-Nov-09	11.82	11.97	11.82	11.94	622,000	11.94
13-Nov-09	11.68	11.83	11.66	11.79	1,274,300	11.79
12-Nov-09	11.89	11.95	11.65	11.68	1,048,300	11.68
11-Nov-09	12.11	12.14	11.86	11.87	1,528,000	11.87
10-Nov-09	11.78	12.10	11.65	12.04	5,550,200	12.04
9-Nov-09	11.60	11.76	11.51	11.76	2,755,900	11.76
6-Nov-09	11.69	11.88	11.65	11.76	1,227,600	11.76
5-Nov-09	11.56	11.75	11.54	11.73	1,673,700	11.73
4-Nov-09	11.55	11.79	11.50	11.50	2,146,700	11.50
3-Nov-09	11.34	11.48	11.20	11.46	2,561,700	11.46
2-Nov-09	11.50	11.66	11.26	11.34	3,883,100	11.34
30-Oct-09	11.67	11.79	11.43	11.46	3,012,200	11.46
29-Oct-09	11.49	11.75	11.49	11.71	2,727,100	11.71
28-Oct-09	11.61	11.65	11.30	11.46	3,828,000	11.46
27-Oct-09	11.41	11.62	11.29	11.44	2,203,600	11.44
26-Oct-09	11.57	12.01	11.20	11.37	3,054,200	11.37
23-Oct-09	11.39	11.43	11.20	11.28	2,385,900	11.28
22-Oct-09	11.30	11.39	11.22	11.33	2,031,700	11.33
21-Oct-09	11.46	11.57	11.34	11.34	1,940,500	11.34
20-Oct-09	11.56	11.58	11.37	11.46	1,281,700	11.46
19-Oct-09	11.56	11.65	11.48	11.61	1,626,100	11.61
16-Oct-09	11.61	11.68	11.47	11.56	1,626,700	11.56
15-Oct-09	11.53	11.65	11.50	11.64	1,427,600	11.64
14-Oct-09	11.54	11.64	11.39	11.58	2,029,200	11.58
13-Oct-09	11.55	11.61	11.46	11.46	2,149,300	11.46
12-Oct-09	11.49	11.62	11.49	11.60	1,457,000	11.60
9-Oct-09	11.85	11.85	11.46	11.54	3,245,000	11.54
8-Oct-09	11.39	11.45	11.32	11.37	3,583,100	11.37
7-Oct-09	11.46	11.46	11.27	11.36	2,154,200	11.36
6-Oct-09	11.40	11.60	11.36	11.43	2,647,400	11.43
5-Oct-09	11.21	11.46	11.02	11.39	3,032,600	11.39
2-Oct-09	11.43	11.46	11.25	11.26	3,576,900	11.26
1-Oct-09	11.57	11.57	11.43	11.47	3,303,300	11.47
30-Sep-09	11.61	11.67	11.50	11.59	2,223,800	11.59
29-Sep-09	11.34	11.64	11.33	11.58	1,570,400	11.58
28-Sep-09	11.46	11.73	11.46	11.60	1,955,900	11.60
25-Sep-09	11.50	11.58	11.44	11.49	3,080,100	11.49
24-Sep-09	11.67	11.73	11.44	11.54	2,115,300	11.54
23-Sep-09	11.76	11.83	11.62	11.64	2,319,500	11.64
22-Sep-09	11.84	11.90	11.65	11.72	1,680,900	11.72
21-Sep-09	11.76	11.84	11.60	11.82	2,264,800	11.82
18-Sep-09	11.87	11.91	11.72	11.80	2,239,200	11.80
17-Sep-09	11.75	11.94	11.67	11.85	2,635,800	11.85
16-Sep-09	11.74	11.90	11.63	11.76	2,857,800	11.76
15-Sep-09	11.82	11.82	11.70	11.71	3,638,800	11.71
14-Sep-09	11.52	11.90	11.47	11.76	3,417,400	11.76
11-Sep-09	11.87	11.92	11.55	11.56	4,157,500	11.56
10-Sep-09	11.84	11.94	11.72	11.88	2,289,800	11.88
9-Sep-09	11.81	11.94	11.72	11.85	1,331,200	11.85
8-Sep-09	11.85	11.87	11.72	11.83	1,229,200	11.83
4-Sep-09	11.84	11.85	11.69	11.81	1,100,600	11.81
3-Sep-09	11.86	11.95	11.69	11.82	1,189,700	11.82
2-Sep-09	11.96	11.99	11.80	11.86	993,800	11.86
1-Sep-09	12.05	12.20	11.90	11.93	1,273,700	11.93
31-Aug-09	12.15	12.17	12.00	12.06	1,369,800	12.06
28-Aug-09	12.26	12.34	12.13	12.22	1,119,200	12.22
28-Aug-09	$ 0.10 Dividend
27-Aug-09	12.35	12.35	12.17	12.22	874,600	12.12
26-Aug-09	12.29	12.40	12.04	12.30	1,131,700	12.20
25-Aug-09	12.35	12.49	12.21	12.21	1,315,600	12.11
24-Aug-09	12.41	12.51	12.19	12.27	2,095,300	12.17
21-Aug-09	12.31	12.48	12.20	12.44	1,381,700	12.34
20-Aug-09	12.06	12.24	12.04	12.21	1,717,500	12.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions