NVE: Historical Prices for NV ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	11.44	11.51	11.28	11.44	544,700	11.44
27-Nov-09	$ 0.11 Dividend
25-Nov-09	11.59	11.69	11.59	11.65	931,000	11.54
24-Nov-09	11.69	11.79	11.60	11.61	1,930,800	11.50
23-Nov-09	11.64	11.79	11.58	11.67	1,044,200	11.56
20-Nov-09	11.55	11.59	11.45	11.49	710,000	11.38
19-Nov-09	11.73	11.73	11.39	11.56	1,290,500	11.45
18-Nov-09	11.84	11.93	11.74	11.76	645,000	11.65
17-Nov-09	11.98	11.99	11.82	11.90	671,300	11.79
16-Nov-09	11.82	11.97	11.82	11.94	622,000	11.83
13-Nov-09	11.68	11.83	11.66	11.79	1,274,300	11.68
12-Nov-09	11.89	11.95	11.65	11.68	1,048,300	11.57
11-Nov-09	12.11	12.14	11.86	11.87	1,528,000	11.76
10-Nov-09	11.78	12.10	11.65	12.04	5,550,200	11.93
9-Nov-09	11.60	11.76	11.51	11.76	2,755,900	11.65
6-Nov-09	11.69	11.88	11.65	11.76	1,227,600	11.65
5-Nov-09	11.56	11.75	11.54	11.73	1,673,700	11.62
4-Nov-09	11.55	11.79	11.50	11.50	2,146,700	11.39
3-Nov-09	11.34	11.48	11.20	11.46	2,561,700	11.35
2-Nov-09	11.50	11.66	11.26	11.34	3,883,100	11.23
30-Oct-09	11.67	11.79	11.43	11.46	3,012,200	11.35
29-Oct-09	11.49	11.75	11.49	11.71	2,727,100	11.60
28-Oct-09	11.61	11.65	11.30	11.46	3,828,000	11.35
27-Oct-09	11.41	11.62	11.29	11.44	2,203,600	11.33
26-Oct-09	11.57	12.01	11.20	11.37	3,054,200	11.26
23-Oct-09	11.39	11.43	11.20	11.28	2,385,900	11.17
22-Oct-09	11.30	11.39	11.22	11.33	2,031,700	11.22
21-Oct-09	11.46	11.57	11.34	11.34	1,940,500	11.23
20-Oct-09	11.56	11.58	11.37	11.46	1,281,700	11.35
19-Oct-09	11.56	11.65	11.48	11.61	1,626,100	11.50
16-Oct-09	11.61	11.68	11.47	11.56	1,626,700	11.45
15-Oct-09	11.53	11.65	11.50	11.64	1,427,600	11.53
14-Oct-09	11.54	11.64	11.39	11.58	2,029,200	11.47
13-Oct-09	11.55	11.61	11.46	11.46	2,149,300	11.35
12-Oct-09	11.49	11.62	11.49	11.60	1,457,000	11.49
9-Oct-09	11.85	11.85	11.46	11.54	3,245,000	11.43
8-Oct-09	11.39	11.45	11.32	11.37	3,583,100	11.26
7-Oct-09	11.46	11.46	11.27	11.36	2,154,200	11.25
6-Oct-09	11.40	11.60	11.36	11.43	2,647,400	11.32
5-Oct-09	11.21	11.46	11.02	11.39	3,032,600	11.28
2-Oct-09	11.43	11.46	11.25	11.26	3,576,900	11.15
1-Oct-09	11.57	11.57	11.43	11.47	3,303,300	11.36
30-Sep-09	11.61	11.67	11.50	11.59	2,223,800	11.48
29-Sep-09	11.34	11.64	11.33	11.58	1,570,400	11.47
28-Sep-09	11.46	11.73	11.46	11.60	1,955,900	11.49
25-Sep-09	11.50	11.58	11.44	11.49	3,080,100	11.38
24-Sep-09	11.67	11.73	11.44	11.54	2,115,300	11.43
23-Sep-09	11.76	11.83	11.62	11.64	2,319,500	11.53
22-Sep-09	11.84	11.90	11.65	11.72	1,680,900	11.61
21-Sep-09	11.76	11.84	11.60	11.82	2,264,800	11.71
18-Sep-09	11.87	11.91	11.72	11.80	2,239,200	11.69
17-Sep-09	11.75	11.94	11.67	11.85	2,635,800	11.74
16-Sep-09	11.74	11.90	11.63	11.76	2,857,800	11.65
15-Sep-09	11.82	11.82	11.70	11.71	3,638,800	11.60
14-Sep-09	11.52	11.90	11.47	11.76	3,417,400	11.65
11-Sep-09	11.87	11.92	11.55	11.56	4,157,500	11.45
10-Sep-09	11.84	11.94	11.72	11.88	2,289,800	11.77
9-Sep-09	11.81	11.94	11.72	11.85	1,331,200	11.74
8-Sep-09	11.85	11.87	11.72	11.83	1,229,200	11.72
4-Sep-09	11.84	11.85	11.69	11.81	1,100,600	11.70
3-Sep-09	11.86	11.95	11.69	11.82	1,189,700	11.71
2-Sep-09	11.96	11.99	11.80	11.86	993,800	11.75
1-Sep-09	12.05	12.20	11.90	11.93	1,273,700	11.82
31-Aug-09	12.15	12.17	12.00	12.06	1,369,800	11.95
28-Aug-09	12.26	12.34	12.13	12.22	1,119,200	12.10
28-Aug-09	$ 0.10 Dividend
27-Aug-09	12.35	12.35	12.17	12.22	874,600	12.01
26-Aug-09	12.29	12.40	12.04	12.30	1,131,700	12.08
* 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