Indicators

NRG Energy (NY: NRG )

72.81 -0.05 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.05	13.18	12.91	13.02	6,464,833	+0.06(+0.48%)
Jan 30, 2012	12.78	13.02	12.71	12.95	5,792,608	+0.09(+0.72%)
Jan 27, 2012	13.10	13.11	12.78	12.86	3,797,802	-0.31(-2.34%)
Jan 26, 2012	13.39	13.42	13.05	13.17	3,099,364	-0.19(-1.44%)
Jan 25, 2012	12.68	13.41	12.65	13.36	5,198,238	+0.64(+5.03%)
Jan 24, 2012	12.74	12.81	12.52	12.72	5,784,089	-0.10(-0.78%)
Jan 23, 2012	12.51	13.26	12.51	12.82	8,894,577	+0.37(+2.97%)
Jan 20, 2012	12.69	12.73	12.38	12.45	6,618,878	-0.21(-1.64%)
Jan 19, 2012	13.31	13.33	12.58	12.66	5,184,037	-0.63(-4.76%)
Jan 18, 2012	13.35	13.43	13.20	13.29	4,076,822	+0.00(+0.00%)
Jan 17, 2012	13.80	13.83	13.25	13.29	3,838,425	-0.35(-2.54%)
Jan 13, 2012	13.45	13.70	13.42	13.64	3,501,274	+0.05(+0.34%)
Jan 12, 2012	13.65	13.76	13.42	13.59	2,822,700	+0.03(+0.23%)
Jan 11, 2012	13.54	13.57	13.35	13.56	3,024,102	-0.03(-0.23%)
Jan 10, 2012	13.71	13.88	13.55	13.59	3,189,728	+0.07(+0.51%)
Jan 09, 2012	13.63	13.65	13.42	13.52	2,891,782	-0.12(-0.85%)
Jan 06, 2012	13.89	13.98	13.63	13.64	1,735,227	-0.28(-1.99%)
Jan 05, 2012	13.85	13.96	13.67	13.92	2,792,172	+0.05(+0.39%)

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.