Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Z	NEE	65.24	67.17	65.10	66.20	0.87	14,348,842	83,159	62.57	67.13
2024-04-22	Z	NEE	64.59	65.485	63.92	65.31	1.02	14,745,180	75,377	59.52	65.79
2024-04-19	Z	NEE	64.22	64.90	63.645	64.30	0.30	13,419,255	65,569	63.29	64.40
2024-04-18	Z	NEE	63.85	64.39	63.13	64.01	0.22	10,134,879	50,288	63.90	64.10
2024-04-17	Z	NEE	62.24	63.92	61.92	63.79	2.09	15,653,420	59,148	63.19	65.48
2024-04-16	Z	NEE	62.49	62.58	61.31	61.70	-1.05	11,593,930	54,048	60.80	62.99
2024-04-15	Z	NEE	63.62	64.33	62.30	62.77	-0.31	11,147,113	58,364	61.93	62.75
2024-04-12	Z	NEE	64.12	64.31	62.95	63.08	-0.87	9,039,194	42,770	63.05	63.86
2024-04-11	Z	NEE	64.63	64.79	63.315	63.94	-0.065	12,145,457	47,932	63.71	64.34
2024-04-10	Z	NEE	63.50	64.24	63.00	64.01	-1.375	10,783,262	54,503	63.90	64.16
2024-04-09	Z	NEE	65.15	65.8562	64.79	65.38	0.50	9,188,346	53,777	65.45	66.49
2024-04-08	Z	NEE	64.15	64.92	63.93	64.86	0.69	8,054,742	45,463	64.50	65.00
2024-04-05	Z	NEE	63.05	64.355	62.90	64.18	0.4501	10,277,001	55,799	63.52	64.35
2024-04-04	Z	NEE	63.35	63.975	62.97	63.73	1.18	10,688,178	58,238	63.80	64.67
2024-04-03	Z	NEE	62.69	62.99	61.855	62.55	-0.3299	10,550,981	48,838	61.88	63.54
2024-04-02	Z	NEE	63.27	63.34	62.3557	62.88	-0.48	9,905,138	54,173	62.63	64.16
2024-04-01	Z	NEE	63.91	64.045	62.76	63.38	-0.5243	13,133,372	73,591	63.00	63.76
2024-03-29	Z	NEE	63.67	64.26	63.39	63.91	0.08	0	0	63.40	63.95
2024-03-28	Z	NEE	63.67	64.26	63.39	63.91	0.08	12,830,767	58,945	63.40	63.95
2024-03-27	Z	NEE	62.16	63.855	62.02	63.79	2.33	13,408,364	59,252	63.54	63.88
2024-03-26	Z	NEE	62.62	62.91	61.30	61.43	-1.18	13,829,104	60,012	61.30	61.69
2024-03-25	Z	NEE	62.00	62.64	61.405	62.61	0.84	11,423,025	45,982	62.42	68.29
2024-03-22	Z	NEE	62.22	62.49	61.72	61.78	0.4101	10,046,313	51,586	61.60	63.19
2024-03-21	Z	NEE	62.20	63.385	61.29	61.36	-0.84	18,090,026	60,507	61.35	61.50
2024-03-20	Z	NEE	61.45	62.41	61.36	62.20	0.925	14,564,313	58,806	62.23	62.44
2024-03-19	Z	NEE	60.385	61.385	60.2608	61.27	1.08	11,433,843	49,712	60.72	61.38
2024-03-18	Z	NEE	60.08	61.135	59.44	60.17	0.09	17,072,105	59,486	59.85	61.46
2024-03-15	Z	NEE	59.20	60.13	58.875	60.08	0.55	32,424,594	68,971	59.70	60.47
2024-03-14	Z	NEE	59.20	60.24	59.11	59.54	0.02	16,995,934	70,583	59.55	59.80
2024-03-13	Z	NEE	59.00	60.37	58.95	59.54	2.41	17,494,990	68,211	59.25	59.74
2024-03-12	Z	NEE	57.67	58.00	56.5503	57.15	-0.74	9,633,226	46,489	57.50	58.00
2024-03-11	Z	NEE	57.57	58.14	56.89	57.87	0.06	9,681,476	47,389	57.90	58.00
2024-03-08	Z	NEE	56.72	58.16	56.31	57.81	1.565	12,735,377	55,731	57.99	58.19
2024-03-07	Z	NEE	56.08	56.47	55.53	56.25	0.71	10,226,969	46,309	56.57	56.74
2024-03-06	Z	NEE	55.98	56.91	55.26	55.53	0.12	11,074,845	53,317	55.20	55.93
2024-03-05	Z	NEE	55.00	56.505	54.95	55.40	0.46	16,025,782	117,883	54.90	56.00
2024-03-04	Z	NEE	54.78	55.07	53.95	54.97	-0.25	11,674,062	66,961	54.50	55.18
2024-03-01	Z	NEE	55.265	55.615	54.28	55.205	0.015	15,398,180	54,265	55.18	55.20
2024-02-29	Z	NEE	55.49	55.86	54.964	55.19	0.09	19,993,402	56,763	50.00	55.87
2024-02-28	Z	NEE	55.35	55.72	54.71	55.04	-0.52	13,239,145	48,547	54.82	55.43
2024-02-27	Z	NEE	55.44	55.985	54.79	55.56	0.405	12,421,713	56,483	55.00	55.87
2024-02-26	Z	NEE	55.90	55.9255	54.86	55.15	-1.125	12,751,661	54,180	55.15	55.33
2024-02-23	Z	NEE	56.80	57.46	56.51	56.78	0.07	10,563,765	42,211	56.71	57.47
2024-02-22	Z	NEE	56.79	57.075	56.321	56.67	-0.425	10,425,301	47,036	56.50	56.86
2024-02-21	Z	NEE	57.02	57.335	56.64	57.10	0.48	9,322,629	41,203	54.25	57.47
2024-02-20	Z	NEE	56.74	57.315	56.05	56.61	-0.405	13,014,290	45,188	56.20	57.00
2024-02-19	Z	NEE	56.86	57.42	56.33	57.03	-0.245	0	0	56.66	57.96
2024-02-16	Z	NEE	56.86	57.42	56.33	57.03	-0.245	9,943,303	41,911	56.66	57.96
2024-02-15	Z	NEE	56.30	57.66	56.22	57.27	1.25	9,879,998	42,185	57.00	57.55
2024-02-14	Z	NEE	55.39	56.065	55.09	56.01	0.72	8,830,906	42,568	53.00	57.00
2024-02-13	Z	NEE	56.88	57.14	54.665	55.25	-2.31	12,759,249	60,068	54.80	55.62
2024-02-12	Z	NEE	56.59	57.63	56.50	57.55	0.965	9,621,977	38,796	57.31	57.91
2024-02-09	Z	NEE	55.98	56.63	55.715	56.58	0.285	8,003,109	39,517	55.90	61.38
2024-02-08	Z	NEE	56.42	56.42	55.385	56.29	-0.11	8,143,119	45,718	56.47	61.26
2024-02-07	Z	NEE	56.32	56.665	55.63	56.38	0.15	7,760,464	39,348	56.67	85.00
2024-02-06	Z	NEE	56.00	56.58	55.51	56.23	0.26	10,306,077	45,030	55.50	60.23
2024-02-05	Z	NEE	57.37	57.43	55.885	55.97	-2.22	14,293,315	58,785	55.00	57.00
2024-02-02	Z	NEE	58.89	59.03	57.98	58.15	-1.61	14,952,811	54,302	58.05	100.00
2024-02-01	Z	NEE	58.39	59.83	58.01	59.75	1.12	8,687,478	42,891	59.10	59.95
2024-01-31	Z	NEE	59.70	59.98	58.425	58.63	-0.66	11,124,753	44,832	58.25	59.47
2024-01-30	Z	NEE	59.50	59.75	58.565	59.28	-0.29	7,807,772	39,595	59.28	59.59
2024-01-29	Z	NEE	58.47	59.79	58.21	59.57	1.10	10,102,711	47,943	59.55	59.80
2024-01-26	Z	NEE	58.33	59.015	58.22	58.48	0.49	11,649,954	48,494	48.11	58.43
2024-01-25	Z	NEE	58.95	59.36	57.06	57.98	0.97	15,702,519	72,441	57.63	59.00
2024-01-24	Z	NEE	58.10	58.41	56.75	57.01	-0.34	14,470,855	61,135	40.00	57.70