Skip to main content

Nextera Energy Partners LP (NY: NEP )

30.08 +1.08 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 22.76 23.03 22.23 22.86 1,607,721 +0.17(+0.73%)
Nov 29, 2023 22.35 23.06 22.20 22.69 2,006,633 +0.38(+1.70%)
Nov 28, 2023 22.62 23.02 22.24 22.31 3,377,646 -0.21(-0.95%)
Nov 27, 2023 22.91 22.91 22.20 22.53 1,346,625 -0.30(-1.32%)
Nov 24, 2023 22.98 23.02 22.67 22.83 565,999 -0.14(-0.59%)
Nov 22, 2023 23.23 23.46 22.89 22.96 1,336,948 -0.02(-0.08%)
Nov 21, 2023 22.80 23.17 22.36 22.98 1,179,419 +0.05(+0.21%)
Nov 20, 2023 22.35 23.09 22.02 22.93 1,141,869 +0.35(+1.55%)
Nov 17, 2023 22.72 22.82 21.79 22.58 1,765,850 +0.17(+0.74%)
Nov 16, 2023 22.98 23.19 22.01 22.42 2,000,023 -0.56(-2.45%)
Nov 15, 2023 23.71 24.06 22.86 22.98 2,378,514 -0.69(-2.91%)
Nov 14, 2023 22.86 24.00 22.15 23.67 2,591,859 +1.60(+7.26%)
Nov 13, 2023 22.53 22.73 21.68 22.07 2,736,314 -0.85(-3.73%)
Nov 10, 2023 23.41 23.55 22.18 22.92 2,394,245 -0.37(-1.58%)
Nov 09, 2023 25.18 25.31 23.03 23.29 5,839,414 -2.98(-11.35%)
Nov 08, 2023 26.29 26.70 25.67 26.27 1,943,334 -0.52(-1.96%)
Nov 07, 2023 26.76 27.40 25.82 26.80 3,131,577 +1.31(+5.14%)
Nov 06, 2023 27.06 27.08 25.32 25.49 2,179,686 -1.37(-5.10%)
Nov 03, 2023 28.06 28.24 26.72 26.86 2,576,612 -0.53(-1.92%)
Nov 02, 2023 26.02 27.48 25.79 27.38 2,605,370 +1.75(+6.84%)
Nov 01, 2023 25.57 25.90 25.05 25.63 2,312,142 +0.13(+0.52%)
Oct 31, 2023 25.57 25.71 25.04 25.50 1,840,383 -0.06(-0.22%)
Oct 30, 2023 26.11 26.55 24.99 25.56 2,204,097 -0.30(-1.17%)
Oct 27, 2023 26.52 26.78 25.81 25.86 2,485,800 -0.45(-1.72%)
Oct 26, 2023 24.54 26.96 24.53 26.31 4,502,638 +1.87(+7.63%)
Oct 25, 2023 24.37 25.32 23.78 24.44 3,850,950 +0.17(+0.70%)
Oct 24, 2023 22.22 24.48 21.35 24.27 6,006,125 +3.16(+14.94%)
Oct 23, 2023 20.94 21.55 20.56 21.12 2,313,193 +0.02(+0.09%)
Oct 20, 2023 21.20 21.80 20.98 21.10 2,986,401 -0.41(-1.88%)
Oct 19, 2023 21.49 22.13 21.11 21.51 2,547,671 +0.08(+0.35%)
Oct 18, 2023 20.49 21.62 20.44 21.43 2,769,031 +0.88(+4.26%)
Oct 17, 2023 20.41 20.98 20.32 20.55 2,014,640 -0.37(-1.76%)
Oct 16, 2023 21.03 21.27 20.35 20.92 2,968,522 -0.06(-0.27%)
Oct 13, 2023 20.39 21.53 20.25 20.98 2,305,575 +0.82(+4.07%)
Oct 12, 2023 21.70 21.83 19.89 20.16 3,655,611 -1.52(-7.00%)
Oct 11, 2023 21.01 22.03 20.96 21.68 3,107,658 +0.92(+4.45%)
Oct 10, 2023 19.29 21.15 19.10 20.75 3,702,383 +1.37(+7.05%)
Oct 09, 2023 20.87 21.10 19.00 19.39 4,525,656 -1.86(-8.74%)
Oct 06, 2023 19.43 21.48 19.05 21.24 6,061,825 +1.46(+7.38%)
Oct 05, 2023 20.96 21.04 19.77 19.78 5,718,119 -1.30(-6.17%)
Oct 04, 2023 22.27 22.32 20.85 21.08 5,286,138 -0.72(-3.28%)
Oct 03, 2023 23.32 23.32 20.56 21.80 11,533,279 -1.51(-6.47%)
Oct 02, 2023 27.46 27.67 22.84 23.30 15,116,242 -4.67(-16.70%)
Sep 29, 2023 29.32 30.41 27.34 27.98 10,135,418 -0.79(-2.75%)
Sep 28, 2023 35.06 35.15 28.15 28.77 15,318,477 -6.52(-18.47%)
Sep 27, 2023 40.31 40.51 35.01 35.29 8,583,344 -8.89(-20.13%)
Sep 26, 2023 45.29 45.67 43.91 44.18 835,512 -1.45(-3.18%)
Sep 25, 2023 45.59 45.94 45.59 45.63 537,270 -0.38(-0.82%)
Sep 22, 2023 45.00 46.03 44.89 46.01 835,769 +0.92(+2.05%)
Sep 21, 2023 45.69 45.82 45.03 45.08 757,479 -0.98(-2.13%)
Sep 20, 2023 46.93 46.97 45.89 46.06 910,101 -0.72(-1.53%)
Sep 19, 2023 47.23 47.72 46.77 46.78 445,969 -0.39(-0.82%)
Sep 18, 2023 47.89 48.08 46.67 47.16 725,270 -0.80(-1.67%)
Sep 15, 2023 47.38 48.30 47.30 47.97 910,430 +0.45(+0.95%)
Sep 14, 2023 46.96 47.96 46.77 47.51 1,058,679 +1.19(+2.56%)
Sep 13, 2023 45.87 46.72 45.68 46.33 547,074 +0.41(+0.90%)
Sep 12, 2023 45.89 46.27 45.71 45.91 573,333 +0.02(+0.04%)
Sep 11, 2023 45.22 46.19 45.16 45.89 541,012 +0.69(+1.52%)
Sep 08, 2023 44.79 45.43 44.45 45.21 610,308 +0.44(+0.99%)
Sep 07, 2023 44.60 45.07 44.43 44.76 687,301 -0.03(-0.06%)
Sep 06, 2023 45.54 45.54 44.60 44.79 625,158 -0.78(-1.72%)
Sep 05, 2023 46.35 46.60 45.05 45.57 980,423 -0.68(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.