Indicators

NRG Energy (NY: NRG )

75.82 +2.42 (+3.30%)

Official Closing 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, 2017	13.66	13.99	13.66	13.96	4,544,281	+0.24(+1.72%)
Jan 30, 2017	13.85	13.86	13.55	13.73	5,742,460	-0.14(-0.97%)
Jan 27, 2017	13.83	13.99	13.75	13.86	3,936,636	-0.01(-0.06%)
Jan 26, 2017	13.87	14.02	13.76	13.87	5,236,104	+0.02(+0.12%)
Jan 25, 2017	13.81	13.96	13.75	13.85	5,969,781	+0.06(+0.43%)
Jan 24, 2017	13.75	14.01	13.65	13.80	7,872,273	+0.13(+0.99%)
Jan 23, 2017	13.66	13.91	13.39	13.66	6,897,239	+0.08(+0.62%)
Jan 20, 2017	13.21	13.83	13.20	13.58	9,960,076	+0.46(+3.53%)
Jan 19, 2017	12.78	13.12	12.73	13.11	15,667,841	+0.25(+1.97%)
Jan 18, 2017	12.97	13.12	12.75	12.86	7,790,517	-0.07(-0.52%)
Jan 17, 2017	13.02	13.42	12.68	12.93	12,954,894	+0.62(+5.07%)
Jan 13, 2017		12.30	12.30	12.30	0	+0.19(+1.53%)
Jan 12, 2017	11.84	12.17	11.76	12.12	9,007,532	+0.24(+1.99%)
Jan 11, 2017	11.53	11.88	11.53	11.88	17,232,014	+0.40(+3.52%)
Jan 10, 2017	11.32	11.55	11.16	11.48	10,407,119	+0.13(+1.11%)
Jan 09, 2017	11.25	11.39	11.07	11.35	10,020,757	+0.09(+0.82%)
Jan 06, 2017	11.22	11.34	10.92	11.26	10,315,229	+0.07(+0.60%)
Jan 05, 2017	10.96	11.22	10.88	11.19	9,636,575	+0.21(+1.92%)
Jan 04, 2017	10.38	11.01	10.37	10.98	9,540,632	+0.62(+5.93%)

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.