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 (%)
Oct 31, 2012	17.07	17.20	16.61	16.68	5,328,651	-0.22(-1.33%)
Oct 26, 2012	17.35	16.90	16.90	16.90	8,220,079	-0.24(-1.39%)
Oct 25, 2012	17.45	17.53	16.99	17.14	4,352,389	-0.21(-1.20%)
Oct 24, 2012	17.37	17.62	17.21	17.35	5,213,488	+0.09(+0.54%)
Oct 23, 2012	17.45	17.52	16.77	17.25	8,413,185	-0.68(-3.78%)
Oct 19, 2012	17.87	18.01	17.83	17.93	3,809,818	+0.01(+0.04%)
Oct 18, 2012	17.96	18.27	17.90	17.92	6,620,764	-0.13(-0.73%)
Oct 17, 2012	18.03	18.10	17.85	18.06	3,946,919	+0.16(+0.90%)
Oct 16, 2012	17.86	18.00	17.56	17.89	5,153,802	-0.03(-0.17%)
Oct 15, 2012	17.81	17.95	17.56	17.92	4,141,914	+0.19(+1.09%)
Oct 12, 2012	18.27	18.29	17.71	17.73	3,726,158	-0.49(-2.66%)
Oct 11, 2012	17.85	18.32	17.79	18.22	5,458,532	+0.49(+2.74%)
Oct 10, 2012	17.80	17.87	17.62	17.73	3,530,677	-0.05(-0.30%)
Oct 09, 2012	17.62	18.10	17.62	17.79	5,971,087	+0.11(+0.61%)
Oct 08, 2012	17.45	17.68	17.37	17.68	3,836,360	+0.15(+0.83%)
Oct 05, 2012	17.48	17.65	17.26	17.53	3,554,637	+0.11(+0.62%)
Oct 04, 2012	17.15	17.46	17.08	17.42	3,773,723	+0.34(+1.98%)
Oct 03, 2012	16.89	17.35	16.87	17.09	7,185,067	+0.25(+1.46%)
Oct 02, 2012	16.78	16.88	16.65	16.84	4,648,930	+0.18(+1.06%)

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.