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 (%)
Apr 28, 2006	9.142	9.167	9.100	9.123	2,217,029	-0.02(-0.23%)
Apr 27, 2006	9.121	9.178	9.083	9.144	4,266,608	+0.02(+0.25%)
Apr 26, 2006	9.100	9.144	9.071	9.121	2,247,807	+0.02(+0.25%)
Apr 25, 2006	9.134	9.142	9.016	9.098	2,508,373	-0.04(-0.40%)
Apr 24, 2006	9.190	9.230	9.132	9.134	2,058,968	-0.06(-0.60%)
Apr 21, 2006	9.290	9.322	9.142	9.190	4,163,581	-0.08(-0.85%)
Apr 20, 2006	9.230	9.322	9.226	9.269	3,326,587	+0.05(+0.58%)
Apr 19, 2006	7.668	9.249	9.167	9.215	1,937,162	+0.03(+0.38%)
Apr 18, 2006	9.106	9.225	9.071	9.180	3,199,043	+0.13(+1.46%)
Apr 17, 2006	9.086	9.136	9.006	9.048	2,114,524	+0.02(+0.17%)
Apr 13, 2006	9.052	9.063	8.964	9.033	2,689,908	-0.02(-0.21%)
Apr 12, 2006	9.075	9.127	9.042	9.052	1,752,496	-0.02(-0.17%)
Apr 11, 2006	9.163	9.240	9.023	9.067	3,145,834	-0.10(-1.05%)
Apr 10, 2006	9.192	9.230	9.150	9.163	4,052,990	-0.00(-0.04%)
Apr 07, 2006	9.225	9.238	9.157	9.167	7,235,080	-0.06(-0.62%)
Apr 06, 2006	9.184	9.234	9.123	9.225	5,187,849	+0.13(+1.45%)
Apr 05, 2006	8.912	9.106	8.910	9.092	5,099,167	+0.22(+2.48%)
Apr 04, 2006	8.705	8.914	8.694	8.872	3,207,650	+0.04(+0.50%)

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.