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 (%)
Jul 31, 2017	21.32	21.35	20.80	20.85	5,984,203	-0.47(-2.18%)
Jul 28, 2017	20.86	21.37	20.74	21.31	5,526,495	+0.50(+2.40%)
Jul 27, 2017	20.93	21.23	20.69	20.81	11,305,549	-0.05(-0.24%)
Jul 26, 2017	21.19	21.36	20.76	20.86	10,198,003	-0.29(-1.36%)
Jul 25, 2017	21.46	21.51	21.07	21.15	10,440,220	-0.23(-1.07%)
Jul 24, 2017	20.65	21.37	20.53	21.38	10,846,811	+0.67(+3.23%)
Jul 21, 2017	20.43	20.80	20.16	20.71	9,573,237	+0.32(+1.58%)
Jul 20, 2017	20.30	20.43	20.02	20.39	9,475,968	+0.09(+0.46%)
Jul 19, 2017	19.81	20.40	19.53	20.30	11,946,777	+0.49(+2.48%)
Jul 18, 2017	19.42	19.85	19.17	19.81	10,245,309	+0.42(+2.18%)
Jul 17, 2017	19.66	19.67	18.95	19.38	13,629,806	-0.27(-1.38%)
Jul 14, 2017	18.81	19.68	18.78	19.66	20,380,020	+0.88(+4.68%)
Jul 13, 2017	18.21	19.76	18.13	18.78	43,539,528	+0.94(+5.26%)
Jul 12, 2017	16.50	17.88	15.98	17.84	63,245,188	+4.05(+29.39%)
Jul 11, 2017	13.82	13.97	13.65	13.79	9,047,828	+0.15(+1.12%)
Jul 10, 2017	13.71	13.85	13.61	13.63	7,066,268	-0.10(-0.74%)
Jul 07, 2017	13.82	13.87	13.49	13.74	5,644,028	-0.10(-0.73%)
Jul 06, 2017	14.28	14.34	13.81	13.84	4,982,035	-0.37(-2.62%)
Jul 05, 2017	14.49	14.70	14.21	14.21	4,326,266	-0.31(-2.15%)

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.