NextEra Energy, Inc. (NEE)     Sec: Utilities Ind: Electric Utilities
Peak: -1.18%   12m: 31.21%   6m: 15.88%   ytd: 38.04%   div: 2.13%   beta: 0.191   alpha: 0.278   s: 2.39 (97.82)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-09234.94234.27234.97233.84001,101,5910.1910.2782.39
2019-12-06234.41234.39235.43233.51001,279,7970.1910.2772.416
2019-12-05233.12234.56234.79233.03001,546,0820.1920.282.438
2019-12-04231.65234.26234.47231.5001,597,6050.1920.2852.42
2019-12-03232232.23232.82231.39002,018,4030.1920.2772.373
2019-12-02233.71231.25233.71231.07001,649,1610.1950.2632.342
2019-11-29234.61233.82235.73233.2300857,2320.1930.2712.38
2019-11-27233.33233.07233.79232.561.2502,097,4310.1910.2752.383
2019-11-26231.93233.67233.99231.76003,908,5000.1920.2822.422
2019-11-25232.63231.32233.31230.53001,864,1000.1920.2792.404
2019-11-22234.17232.14234.91230.49001,254,0000.1930.2822.424
2019-11-21234.48233.89235.01232.86001,247,5000.1930.2862.431
2019-11-20232.1233.97235.5231.48002,126,5000.1940.2842.451
2019-11-19230.86231.42233.09229.9001,630,6000.1950.282.404
2019-11-18230.75230.92233.19230.52001,750,6000.1950.2762.409
2019-11-15229.19230.19230.31227.13001,845,6000.1960.2762.404
2019-11-14226.79228.65228.9226.4001,582,4000.1950.2782.423
2019-11-13223.7226.7226.97223.7001,797,3000.1950.2682.388
2019-11-12221.01222.03222.81220.91001,449,6000.1950.252.309
2019-11-11221.18221.04222.29220.53001,535,7000.1810.2232.251
2019-11-08221.91220.9223.49219.86001,607,9000.1810.2242.227
2019-11-07225.41221.9225.43219.49003,118,3000.1840.2292.261
2019-11-06226.29226.28227.28225.39001,744,1000.1850.2352.334
2019-11-05226.2225.9228.08223.51002,375,6000.1850.2362.305
2019-11-04233.98228.38233.98226.98003,364,9000.1870.2332.44
2019-11-01237.42234.46237.62233.84002,004,5000.1910.2372.517
2019-10-31234.27237.07237.23233.67002,057,1000.1940.252.566
2019-10-30232.09234.21235.37231.77001,239,8000.1940.2472.544
2019-10-29231.03231.36231.93229.97001,715,3000.1940.2382.548
2019-10-28235.24231.99235.45231.4001,791,1000.1940.2422.543
2019-10-25236.36235.62236.39234.32001,518,1000.1950.2532.618
2019-10-24234.74236.29236.41233.57001,602,8000.1960.2562.621
2019-10-23236.29234.74237.33234.46002,228,1000.1960.2522.622
2019-10-22232.55234.98238.61231.77003,159,2000.1960.2512.665
2019-10-21231.17231.56231.8229.42001,622,1000.1970.2432.656
2019-10-18229.96231.24231.54229.08002,196,1000.1980.2462.667
2019-10-17228.05229.86230.36228.05001,341,6000.1980.2432.679
2019-10-16226.46228.69229.11225.37001,915,5000.1980.2392.694
2019-10-15228.12226.33228.6225.62001,418,1000.1980.242.714
2019-10-14228.79227.68229.15226.34001,177,9000.1990.252.687
2019-10-11230.56228.32231.14227.33002,075,4000.2020.2462.714
2019-10-10230.79230.77231.62229.01001,866,4000.2060.2542.722
2019-10-09230.99232.12233.02229.77001,501,0000.2050.2712.743
2019-10-08230.9228.75230.94228.74001,742,0000.2020.2632.653
2019-10-07232.21231.31232.58229.94001,538,5000.1990.2662.757
2019-10-04228.89232.35232.62228.78001,638,2000.2010.2592.754
2019-10-03227.64228.95229.06227.34002,004,4000.1980.2512.698
2019-10-02230.46227.89231.24227.31002,034,6000.1960.2442.702
2019-10-01230.92230.8231.93229.42001,681,9000.1960.2392.726
2019-09-30230.79231.75232.21230.52002,234,4000.1950.2392.754
2019-09-27231.01230.03231.33228.93001,875,3000.1950.2382.746
2019-09-26228.77230.49231.55228.36002,175,9000.1950.2372.76
2019-09-25227.68228.15228.27226.3002,105,9000.1970.2292.745
2019-09-24224.68227.29227.45224.16002,168,6000.1970.2282.705
2019-09-23224.24224.08225.26223.64001,658,5000.2040.2292.657
2019-09-20224224.52224.8222.45004,751,8000.2040.232.663
2019-09-19223.54223.7224.2222.37001,476,7000.2040.2332.64
2019-09-18221.67222.71223220.19001,920,4000.2040.2342.647
2019-09-17217.28221.04221.15217.28001,899,2000.2040.2322.606
2019-09-16217.41217.15217.91216.1001,258,4000.2030.2272.563
2019-09-13218.89217.33218.95216.63002,053,3000.2070.2222.596
2019-09-12220.69219.57221.07218.55002,167,8000.2110.2332.629
2019-09-11216.86218.89219.42216.29002,204,5000.2270.2162.561
2019-09-10218.11216.96218.49215.22002,773,7000.2260.2152.553
2019-09-09218.03218.72219.71217.73002,074,4000.2260.2172.575
2019-09-06218.94218.97219.85217.6002,282,6000.2270.2252.535
2019-09-05218.01218.64220.16217.44004,415,3000.2280.2312.512
2019-09-04224.39222.93224.76221.64002,227,4000.2340.242.59
2019-09-03217.65224.36224.39217.65002,429,6000.2360.2422.601
2019-08-30220.63217.91220.78217.69002,946,7000.2410.2252.531
2019-08-29221.34219.94221.34218.04002,128,0000.2420.2312.524
2019-08-28221.95220.01222.792191.2502,839,2000.2430.2262.554
2019-08-27221.79221.57223.12221.47002,385,3000.2440.232.597
2019-08-26220.08221.19221.26219.18001,863,8000.2450.2292.621
2019-08-23220.11219.49221.76218.23002,621,4000.2430.2242.559
2019-08-22218.77219.21219.36217.14002,289,9000.2470.2212.574
2019-08-21217.47218.85218.93216.77001,870,9000.2480.2142.561
2019-08-20217.41216.75217.41215.03002,079,0000.2470.2152.543
2019-08-19214.95216.58217.22214.27001,408,1000.2480.2192.556
2019-08-16215.92215.17217.39214.05002,622,1000.2480.2142.575
2019-08-15212.3214.79215.5211.96001,966,4000.2480.2092.565
2019-08-14213.75212.62215.61212.4002,389,5000.2480.2052.544
2019-08-13213.05213.28214.69212.45001,874,2000.250.2052.568
2019-08-12214.75213.11214.75212.300980,6000.2510.2072.594
2019-08-09213.51214.13214.82212.67001,457,2000.2510.2082.611
2019-08-08210.9212.88213.55208.91001,492,8000.2520.2052.579
2019-08-07209.09210.56211.67206.37001,723,2000.2470.1972.596
2019-08-06205.88209.1209.84204.39001,792,9000.2470.1932.629
2019-08-05209.26205.79210.33204.85002,209,6000.2440.1892.576
2019-08-02208.82209.11210.91207.74001,728,2000.2390.1912.578
2019-08-01204.38207.97209.31204.24001,876,9000.240.1892.571
2019-07-31207.59204.92207.89203.97002,111,5000.2430.1842.527
2019-07-30209.09207.11210.06206.01001,611,8000.2410.1882.484
2019-07-29207.62209.08209.24207001,318,5000.2410.1882.45
2019-07-26205.88206.9207.47205.54001,081,2000.2410.182.386
2019-07-25205.88205.37207.16204.79001,752,5000.2410.1772.399
2019-07-24206.08207.78207.82204.29001,520,0000.240.1862.426
2019-07-23207.13205.05207.22204.68001,584,3000.2380.1852.395
2019-07-22207.73207.08208.4205.47001,636,9000.2390.1862.428
2019-07-19209.5207.45210.19207.12001,460,9000.240.1872.425
2019-07-18207.97210.05210.17206.73001,103,3000.2380.1932.459
2019-07-17206.43207.63209.04206.43001,639,2000.2370.192.463
2019-07-16206.39205.62207.15204.55001,070,4000.2380.1822.402
2019-07-15206.4206.58207.34205.43002,178,5000.2380.1872.428
2019-07-12207.62206.46207.97205.53001,570,8000.2350.1792.455
2019-07-11207.31208.11208.43206.29001,457,6000.2350.1812.433
2019-07-10206.16207.2208.53205.29001,480,5000.2380.1832.409
2019-07-09205.98205.9206.73204.92001,819,0000.2380.1732.408
2019-07-08206.34206.86207.05205.17001,080,6000.2380.1742.42
2019-07-05205.18205.85206.2203.1001,049,1000.2370.1762.42
2019-07-03205.63206.46207.18205.4001,413,6000.2370.1752.437
2019-07-02202.54205.4205.64202.52001,674,0000.2410.182.378
2019-07-01202.15201.8202.63198.87002,119,7000.2360.172.276
2019-06-28201.75202.63205.97201.04002,911,9000.2370.1732.258
2019-06-27202.57202.33203.23201.41001,882,3000.2230.1892.278
2019-06-26203.17200.86204200.81001,848,6000.2170.192.262
2019-06-25206.11203.98206.64203.71001,738,5000.2160.1962.296
2019-06-24206.09205.94206.38204.62001,502,3000.2140.1972.353
2019-06-21204.88205.29206.2203.19003,140,2000.2140.1962.377
2019-06-20204.41204.14205.2202.49002,220,9000.2140.192.35
2019-06-19202.07204204.82202.04001,650,7000.2140.1922.344
2019-06-18205.57203.19205.69201.65001,644,1000.2140.1932.347
2019-06-17205204.13205.74203.02001,558,4000.2160.1922.419
2019-06-14203.42204.71205.08202.72001,381,3000.2150.1982.446
2019-06-13202.38202.54203.27201.04001,701,6000.2160.1942.429
2019-06-12201.12202.33203.08200.59001,309,0000.2160.1942.462
2019-06-11200.99199.77201.59198.58001,151,7000.2160.1922.449
2019-06-10201.88201.21202.46199.29001,776,2000.2170.2012.444
2019-06-07204.65202.17206.2202.17001,560,7000.2170.2012.44
2019-06-06202.77203.52204.17201.67001,403,6000.2190.2032.428
2019-06-05198.32202.43202.62197.86001,886,6000.2180.2092.404
2019-06-04197.96197.21198.13194.24001,952,9000.2140.1982.342
2019-06-03196.77197.41197.49195.16001,701,5000.2170.22.35
2019-05-31196.13196.06197.22194.471.2502,290,4000.2170.1982.33
2019-05-30195.71195.54196.63195.07001,615,7000.2180.1952.317
2019-05-29198.26195.32198.82195.08001,803,6000.2180.22.338
2019-05-28200.29197.73200.6197.5001,762,1000.2150.2022.372
2019-05-24200.24199.9201.23199.64001,389,8000.2170.2112.43
2019-05-23198.8200.05200.31198.8002,054,0000.2170.2072.435
2019-05-22196.08198.48198.89195.23001,676,7000.2210.2052.408
2019-05-21196.09195.5197.56195.39001,517,3000.2210.22.375
2019-05-20195.88195.94197.18195.54001,366,0000.2220.1952.382
2019-05-17192.48195.58196.05192.28001,705,4000.2250.1892.427
2019-05-16191.17193.74194.54190.51002,116,4000.2270.1862.341
2019-05-15191.87191.53192.78191.15001,767,9000.2260.1822.318
2019-05-14191.59191.57193.35190.2002,238,6000.2260.1872.308
2019-05-13188.15191.6192.07187.82002,658,2000.2260.1892.325
2019-05-10185.34188.48188.92184.87001,605,0000.2380.182.284
2019-05-09185.23185.39185.98184.28001,718,1000.2370.1752.202
2019-05-08186.36184.67186.76184.1001,971,8000.2370.1722.142
2019-05-07186.57186.51187.5185.63001,937,1000.2370.1742.147
2019-05-06188.92187.64190.03187.58001,682,5000.2340.1792.204
2019-05-03188.3189.12189.34187.55001,673,7000.2330.1842.222
2019-05-02189.55188.44190.56187.3002,508,9000.2330.1842.209
2019-05-01190.2189.97191.71189.63002,135,3000.2310.1922.172
2019-04-30188.48191.12191.32187.99002,660,9000.2310.1932.192
2019-04-29188.75188.49189.6187.35001,773,6000.2310.1922.206
2019-04-26188.13188.43190.09188.02001,413,4000.2310.1962.225
2019-04-25186.19187.23188.44186.03001,474,6000.2310.1942.193
2019-04-24186.52186.81187.83185.92001,546,8000.230.1982.215
2019-04-23187.6186.55188.2184.87002,204,5000.2330.1892.216
2019-04-22185.94187.13187.57185.82001,825,9000.2340.1812.228
2019-04-18186.18186.12187.42186.01001,667,7000.2340.182.201
2019-04-17186.51186.41187.29185.81002,011,4000.2340.1822.206
2019-04-16187.8186.28189.02186.18001,630,8000.2340.1862.164
2019-04-15187.84187.89188.79187.42001,468,2000.2340.1882.207
2019-04-12186.13187.59187.79185.23001,192,1000.2320.1852.236
2019-04-11185.4186.79186.93185.18001,434,6000.2330.1852.251
2019-04-10186.51185.4188.15185.18001,322,9000.2330.1812.21
2019-04-09185.42186.47186.69185.31001,654,3000.2340.1852.205
2019-04-08186.2185.42186.58184.62001,443,2000.2360.1812.186
2019-04-05186.14186.83187.09184.79001,613,2000.2360.1852.286
2019-04-04186.73185.18186.79184.23001,776,7000.2390.1742.226
2019-04-03185.88186.08187.03184.68002,050,7000.2390.1762.251
2019-04-02187.45186.24187.74185.49002,490,1000.240.1782.27
2019-04-01190.12187.24190.44186.96002,410,1000.240.1792.259
2019-03-29188.65190.02190.16188.03003,009,8000.2430.1842.278
2019-03-28190.6188.64191.07188.05002,331,0000.2440.1852.284
2019-03-27191.91190.61191.96189.57001,529,2000.2450.1872.317
2019-03-26190.51191.67191.99189.72001,523,3000.2440.1912.355
2019-03-25191.13190.3191.77190.24001,759,6000.2430.1922.313
2019-03-22188.97190.62192.21188.97002,371,5000.2430.1912.333
2019-03-21187.04188.63188.99186.61001,874,8000.2490.1812.288
2019-03-20185.81186.63187.9184.63002,167,3000.2470.1782.289
2019-03-19187.27185.28187.35184.58002,020,2000.2490.1782.274
2019-03-18188.2187.61188.7186.88001,867,3000.250.1882.273
2019-03-15187.5187.97188.66186.76003,600,5000.250.1882.268
2019-03-14187.89187.72188.89186.96001,454,2000.250.1882.28
2019-03-13186.63187.71188.25186.22001,229,0000.2490.1872.295
2019-03-12186.75187.63188.09186.19001,785,1000.2490.1862.343
2019-03-11185.39186.26186.54185.24001,783,9000.2490.1852.362
2019-03-08185.39185.48186.19183.73001,743,2000.2470.192.342
2019-03-07185.04184.72185.9184.18002,352,8000.2470.1892.311
2019-03-06184.85184.37185.74183.79001,788,9000.2490.1962.34
2019-03-05185.15185.1185.98184.81001,916,7000.2480.1942.354
2019-03-04185.01185.02185.33183.38002,152,3000.2480.1932.321
2019-03-01184.32184.36185.36183.4001,716,4000.2440.1882.354
2019-02-28183.81184.51185.52182.88003,113,5000.2440.1912.322
2019-02-27183.39183.62184.29182.91.2501,822,0000.2450.1772.333
2019-02-26183.74183.79184.56182.73001,911,1000.2440.1762.34
2019-02-25184183.44184.92181.91001,888,9000.2450.1772.32
2019-02-22182.42183.69183.7181.37001,683,8000.2430.1812.319
2019-02-21180.52182.15182.46180.2002,068,7000.2430.182.27
2019-02-20180.71181.26181.71179.69002,550,8000.2440.1792.259
2019-02-19179.78180.99181.42179.07002,443,5000.2410.192.254
2019-02-15180.25179.69180.74178.97002,203,3000.2370.1832.204
2019-02-14179.03178.3180.08178.23001,602,0000.2360.1822.183
2019-02-13178.74178.53179.52178.12001,431,6000.2330.182.198
2019-02-12178.68178.94180.06177.39001,751,2000.2370.1752.224
2019-02-11178.11178.69179.59178.01001,851,1000.2380.172.226
2019-02-08176.93178.69179.04176.75001,830,6000.2380.1742.245
2019-02-07173.8177.07177.17173.68002,129,2000.2350.1742.242
2019-02-06174.51173.89175.01173.41001,661,8000.2370.1682.216
2019-02-05173.38173.96174.48172.6001,989,2000.2370.1632.229
2019-02-04172.93173.89173.98171.97002,825,5000.2380.1662.202
2019-02-01174.16173.62174.89172.33002,233,5000.2330.1722.162
2019-01-31169.34174.75175.06169.26003,129,9000.2330.1792.157
2019-01-30168.17169.49170.51168.04002,086,4000.2410.1772.1
2019-01-29168.99168.78169.33167.68001,981,1000.2420.1822.156
2019-01-28171.95168.4171.95167.71002,994,2000.2410.1822.149
2019-01-25174.28170.09175.25169.81003,813,6000.2390.1852.238
2019-01-24175.03176.02176.61173.76002,453,2000.2440.22.329
2019-01-23173.74175.14175.22172.03002,272,3000.2480.2022.258
2019-01-22171.29173.19173.75171.1002,163,6000.2470.1962.223
2019-01-18172.23171.93172.44170.98001,853,6000.2550.1822.196
2019-01-17170.99171.35171.77170.32002,050,2000.2550.1922.23
2019-01-16169.91170.56170.78168.75001,764,8000.2550.1912.22
2019-01-15167.34170.59171.66166.72002,315,3000.2570.1942.245
2019-01-14170.5167.19170.5165.35003,838,9000.2540.1862.19
2019-01-11171171.56171.98169.55002,215,0000.2510.1952.263
2019-01-10169.21171.25171.47168.48002,846,2000.2510.1962.239
2019-01-09169.46168.71169.89167.99001,761,9000.2480.1932.237
2019-01-08168.08169.44169.69167.52002,649,9000.2440.22.273
2019-01-07167.6168.21168.86166.47002,369,5000.2440.1972.261
2019-01-04165.16168.46168.51164.68002,712,2000.2440.2022.286
2019-01-03165.9165.41167.12164.69002,315,2000.2380.1982.235
2019-01-02168.6165.82169.21165.02002,637,4000.2410.1942.245
2018-12-31168.92169.72169.92167.24001,604,4000.2410.2052.265
2018-12-28168.52168.64170.25167.57001,731,0000.2410.2052.266
2018-12-27166.51168.09168.09163.98002,490,4000.2410.2042.268
2018-12-26164.1166.32166.35160.89002,098,4000.240.22.241
2018-12-24170.33164.11171.24162.98001,657,5000.2410.2022.198
2018-12-21170.28170174.34169.15006,037,1000.2250.2172.299
2018-12-20170.38170.78172.38168.32003,278,1000.2240.2172.308
2018-12-19172.33170.4173169.54003,359,4000.230.2112.338
2018-12-18172.09171.84173.62171.28002,941,0000.2280.2132.364
2018-12-17178.05171.5178.05170.74003,286,9000.2410.2312.395
2018-12-14177.53176.96178.14175.65002,306,9000.230.2452.477
2018-12-13177.06177.9178.87177.06003,229,1000.230.2482.499
2018-12-12178.66177.03179.37176.94002,978,1000.2290.2472.484
2018-12-11178.01178.66179.5176.89003,013,8000.230.2462.524
2018-12-10178.25178.3179.05175.44002,610,4000.2310.2432.504
2018-12-07177.68178.54179.85176.57002,530,4000.230.2472.465
2018-12-06178.11178.35178.7174.46002,838,6000.2320.2472.445
2018-12-04178.19177.87179.82177.31002,506,2000.2370.2512.451
2018-12-03176.15178.18178.19175.21002,431,2000.2450.2432.462
2018-11-30173.48177.42177.73173.04003,951,8000.250.2322.455
2018-11-29172.9172.94173.33170.741.1101,716,8000.2470.2242.36
2018-11-28173.26172.76173.91171.95001,967,1000.2470.2262.359
2018-11-27172.3172.71172.9170.97002,271,2000.250.2292.347
2018-11-26172.15171.77172.68170.47001,863,8000.250.2292.325
2018-11-23170.95172.06172.52170.09001,090,2000.2520.2292.319
2018-11-21173.2170.95173.2170.68001,494,7000.2530.2242.281
2018-11-20177.2173.46178.2173.25002,438,2000.2540.232.335
2018-11-19174.81176.6176.66173.86001,754,6000.2480.2412.351
2018-11-16174.83175.03175.24173.02001,987,0000.2470.232.267
2018-11-15171.03173.86173.87169.47002,733,9000.2470.2222.263
2018-11-14172.4171.57172.96169.96003,094,5000.2490.2232.26
2018-11-13173.72173.35174.14172.03001,824,4000.2480.2272.335
2018-11-12170.96173.19174.64170.39002,134,7000.2440.2322.347
2018-11-09169.14171.32171.78168.46002,040,1000.250.2282.286
2018-11-08168.39168.79168.85166.55001,669,1000.2530.2212.225
2018-11-07167.43168.39168.71166.61001,632,5000.2530.2212.221
2018-11-06165.49166.37166.49164.47001,490,9000.2510.2052.142
2018-11-05163.19165.64166.48163.18002,068,5000.2510.22.163
2018-11-02166163.16166.68161.8002,951,6000.2480.1982.092
2018-11-01168.37165.41168.37164.3002,347,3000.2460.2032.127
2018-10-31167.67167.38168.87165.95002,262,9000.2480.2062.271
2018-10-30168.56168.4169.36166.23001,893,2000.2490.2132.26
2018-10-29165.21167.65167.83165.03001,641,7000.2490.2082.233
2018-10-26168.93164.84169.62163.7002,129,9000.2480.1952.212
2018-10-25169.66168.06170.02166.77002,213,6000.2420.2042.239
2018-10-24166.25170.38171.58165.65002,139,7000.250.2072.304
2018-10-23163.9165.56169.26163.9002,224,7000.2730.1852.225
2018-10-22168.43167.53168.5166.8001,492,9000.2750.1932.26
2018-10-19166.53168.31169.31166.21001,824,3000.2740.1972.314
2018-10-18166.08166.47166.98165.46001,022,1000.2740.1932.291
2018-10-17166.07165.75166.5164.5200884,4000.2770.192.297
2018-10-16165.34166.2167.22164.62001,175,1000.2770.1922.356
2018-10-15164.24164.6165.51163.47001,741,3000.2810.1972.375
2018-10-12164.19164.33164.77162.89001,736,1000.2820.1952.34
2018-10-11168.33164.07168.88163.84002,111,5000.2830.1962.311
2018-10-10168.57167.62170.44167.45001,970,7000.2750.2052.384
2018-10-09168.45168.57169.29167.47001,470,3000.2770.2042.451
2018-10-08167.45168.17169.27166.89001,700,9000.2790.2062.456
2018-10-05164.36167.25167.64164.36002,093,3000.2780.2032.453
2018-10-04163.18164.22164.27161.25002,362,0000.2820.1912.39
2018-10-03163.95163.24166.02161.59002,289,0000.290.1942.381
2018-10-02162.66164.31164.72162.54001,393,1000.2960.2032.365


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC