Indicators

NRG Energy (NY: NRG )

81.28 +0.21 (+0.26%)

Streaming Delayed Price Updated: 3:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.14	15.35	15.14	15.27	3,168,063	+0.09(+0.61%)
Oct 28, 2010	15.34	15.47	15.13	15.17	2,855,365	-0.09(-0.60%)
Oct 27, 2010	15.31	15.37	15.04	15.27	3,272,086	-0.21(-1.34%)
Oct 25, 2010	15.60	15.76	15.38	15.47	1,615,691	-0.05(-0.30%)
Oct 22, 2010	15.61	15.67	15.36	15.52	1,854,799	-0.08(-0.49%)
Oct 21, 2010	15.86	15.96	15.49	15.60	2,901,607	-0.16(-1.02%)
Oct 20, 2010	15.75	15.92	15.68	15.76	2,303,260	+0.07(+0.44%)
Oct 19, 2010	15.86	15.94	15.62	15.69	3,521,146	-0.31(-1.92%)
Oct 18, 2010	16.01	16.12	15.94	16.00	2,741,521	+0.00(+0.00%)
Oct 15, 2010	16.13	16.13	15.90	16.00	1,942,387	-0.03(-0.19%)
Oct 14, 2010	16.22	16.27	15.99	16.03	2,471,903	-0.25(-1.51%)
Oct 13, 2010	16.12	16.34	16.09	16.27	2,439,140	+0.18(+1.14%)
Oct 12, 2010	16.16	16.17	16.06	16.09	5,576,476	-0.12(-0.76%)
Oct 11, 2010	16.29	16.32	16.16	16.21	2,883,336	-0.13(-0.80%)
Oct 08, 2010	16.34	16.49	16.29	16.34	2,428,312	-0.14(-0.84%)
Oct 07, 2010	16.52	16.59	16.41	16.48	2,166,988	+0.03(+0.19%)
Oct 06, 2010	16.26	16.47	16.26	16.45	3,695,666	+0.15(+0.89%)
Oct 05, 2010	16.11	16.38	16.10	16.30	3,659,503	+0.35(+2.21%)
Oct 04, 2010	16.11	16.22	15.86	15.95	2,835,768	-0.22(-1.37%)

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.