Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.049 5.099 5.032 5.097 682,584 +0.04(+0.76%)
Jul 29, 2004 5.032 5.088 5.032 5.059 1,214,932 +0.03(+0.53%)
Jul 28, 2004 4.978 5.059 4.955 5.032 1,173,982 +0.07(+1.47%)
Jul 27, 2004 4.907 5.003 4.907 4.959 674,237 +0.04(+0.86%)
Jul 26, 2004 4.980 4.980 4.871 4.917 1,582,698 -0.06(-1.27%)
Jul 23, 2004 4.953 4.980 4.925 4.980 669,021 +0.03(+0.70%)
Jul 22, 2004 4.969 4.984 4.881 4.946 856,295 -0.03(-0.65%)
Jul 21, 2004 4.982 5.036 4.965 4.978 1,328,652 +0.01(+0.23%)
Jul 20, 2004 4.984 4.984 4.934 4.967 817,431 -0.02(-0.35%)
Jul 19, 2004 5.061 5.080 4.965 4.984 702,146 -0.12(-2.37%)
Jul 16, 2004 5.111 5.138 5.099 5.105 1,522,186 -0.02(-0.45%)
Jul 15, 2004 5.166 5.189 5.126 5.128 1,061,044 -0.04(-0.74%)
Jul 14, 2004 5.176 5.185 5.109 5.166 1,755,626 -0.03(-0.52%)
Jul 13, 2004 5.118 5.195 5.090 5.193 1,875,085 +0.10(+2.00%)
Jul 12, 2004 4.965 5.118 4.965 5.091 1,898,038 +0.11(+2.15%)
Jul 09, 2004 5.003 5.070 4.957 4.984 596,250 +0.00(+0.00%)
Jul 08, 2004 4.984 5.032 4.948 4.984 1,908,992 +0.00(+0.00%)
Jul 07, 2004 4.886 4.996 4.877 4.984 3,681,051 +0.10(+2.12%)
Jul 06, 2004 4.743 4.907 4.735 4.881 3,130,184 +0.14(+3.04%)
Jul 02, 2004 4.695 4.754 4.668 4.737 412,106 +0.04(+0.86%)
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.