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 (%)
Jul 29, 2011	18.88	19.05	18.74	18.80	2,532,902	-0.25(-1.33%)
Jul 28, 2011	19.25	19.34	19.04	19.05	2,446,745	-0.21(-1.07%)
Jul 27, 2011	19.23	19.30	19.05	19.26	4,674,891	-0.04(-0.20%)
Jul 26, 2011	19.42	19.42	19.25	19.30	2,643,417	-0.18(-0.94%)
Jul 25, 2011	19.09	19.68	19.09	19.48	3,545,469	+0.51(+2.67%)
Jul 22, 2011	19.18	19.19	18.92	18.98	2,237,619	-0.15(-0.80%)
Jul 21, 2011	18.98	19.15	18.79	19.13	2,528,923	+0.29(+1.55%)
Jul 20, 2011	19.02	19.16	18.80	18.84	2,192,753	-0.17(-0.89%)
Jul 19, 2011	18.69	19.02	18.66	19.01	2,822,033	+0.46(+2.48%)
Jul 18, 2011	18.53	18.63	18.45	18.55	3,247,583	-0.08(-0.45%)
Jul 15, 2011	18.55	18.76	18.43	18.63	3,927,071	+0.16(+0.87%)
Jul 14, 2011	18.40	18.86	18.36	18.47	4,339,364	+0.08(+0.42%)
Jul 13, 2011	18.28	18.73	18.21	18.40	4,650,068	+0.21(+1.18%)
Jul 12, 2011	17.91	18.33	17.84	18.18	3,916,023	+0.25(+1.37%)
Jul 11, 2011	18.33	18.35	17.87	17.94	3,139,065	-0.62(-3.35%)
Jul 08, 2011	18.41	18.58	18.30	18.56	3,738,309	-0.02(-0.12%)
Jul 07, 2011	18.58	18.61	18.30	18.58	4,539,716	+0.17(+0.92%)
Jul 06, 2011	18.52	18.53	18.35	18.41	2,635,003	-0.16(-0.87%)
Jul 05, 2011	19.02	19.02	18.57	18.57	3,526,067	-0.44(-2.34%)

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.