Indicators

NRG Energy (NY: NRG )

82.30 -0.63 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.90	18.12	17.66	17.90	3,841,336	+0.25(+1.43%)
May 27, 2010	17.30	17.66	17.21	17.65	4,415,661	+0.70(+4.12%)
May 26, 2010	16.79	17.27	16.62	16.95	1,425	+0.32(+1.94%)
May 25, 2010	16.09	16.65	15.71	16.63	5,822,328	+0.07(+0.42%)
May 24, 2010	16.57	16.92	16.49	16.56	2,984,391	-0.15(-0.92%)
May 21, 2010	16.29	16.82	16.10	16.72	7,246,913	+0.22(+1.35%)
May 20, 2010	16.57	16.79	16.49	16.49	6,859,480	-0.75(-4.36%)
May 19, 2010	17.17	17.39	16.89	17.25	5,278,219	-0.08(-0.49%)
May 18, 2010	17.34	17.75	17.15	17.33	5,850,877	-0.08(-0.44%)
May 17, 2010	17.44	17.64	17.03	17.41	4,253,762	-0.01(-0.04%)
May 14, 2010	17.41	17.83	17.18	17.41	5,410,587	-0.54(-3.03%)
May 13, 2010	17.87	18.44	17.74	17.96	4,879,743	+0.03(+0.17%)
May 12, 2010	16.86	17.94	16.86	17.93	5,960,271	+1.08(+6.42%)
May 11, 2010	16.87	17.27	16.84	16.85	5,162,514	-0.08(-0.45%)
May 10, 2010	16.93	17.03	16.75	16.92	11,820,958	-0.44(-2.52%)
May 07, 2010	17.44	17.90	16.95	17.36	8,271,330	-0.11(-0.61%)
May 06, 2010	17.51	18.09	16.72	17.47	3,669	-0.62(-3.43%)
May 05, 2010	18.33	18.53	17.94	18.09	5,020,250	-0.52(-2.80%)
May 04, 2010	19.04	19.17	18.50	18.61	6,212,882	-0.69(-3.58%)

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.