Indicators

NRG Energy (NY: NRG )

75.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.681	6.748	6.665	6.709	1,312,220	+0.10(+1.51%)
Jan 28, 2005	6.604	6.652	6.516	6.610	928,804	+0.10(+1.47%)
Jan 27, 2005	6.458	6.556	6.441	6.514	584,774	+0.06(+0.86%)
Jan 26, 2005	6.412	6.493	6.387	6.458	1,348,214	+0.05(+0.78%)
Jan 25, 2005	6.407	6.556	6.393	6.408	861,250	+0.00(+0.00%)
Jan 24, 2005	6.412	6.470	6.389	6.408	1,266,054	+0.04(+0.69%)
Jan 21, 2005	6.418	6.500	6.364	6.364	778,829	-0.06(-0.90%)
Jan 20, 2005	6.458	6.458	6.345	6.422	1,131,467	-0.05(-0.71%)
Jan 19, 2005	6.527	6.566	6.435	6.468	1,153,376	-0.05(-0.76%)
Jan 18, 2005	6.575	6.638	6.470	6.518	1,212,323	-0.04(-0.67%)
Jan 14, 2005	6.592	6.665	6.527	6.562	1,488,800	-0.01(-0.17%)
Jan 13, 2005	6.545	6.690	6.537	6.573	1,715,198	+0.04(+0.68%)
Jan 12, 2005	6.556	6.556	6.491	6.529	2,177,644	-0.01(-0.18%)
Jan 11, 2005	6.650	6.650	6.502	6.541	1,901,689	-0.11(-1.64%)
Jan 10, 2005	6.633	6.673	6.615	6.650	833,342	+0.03(+0.41%)
Jan 07, 2005	6.654	6.731	6.594	6.623	1,102,776	-0.01(-0.20%)
Jan 06, 2005	6.604	6.648	6.560	6.637	1,825,528	+0.07(+0.99%)
Jan 05, 2005	6.673	6.694	6.562	6.571	2,342,226	-0.08(-1.24%)
Jan 04, 2005	6.778	6.824	6.594	6.654	2,693,821	-0.13(-1.98%)

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.