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 (%)
Sep 30, 2019	33.64	33.95	33.54	33.78	2,226,582	+0.14(+0.41%)
Sep 27, 2019	33.73	33.98	33.42	33.65	1,783,199	-0.05(-0.15%)
Sep 26, 2019	34.07	34.14	33.65	33.70	2,645,319	-0.22(-0.65%)
Sep 25, 2019	33.48	33.98	33.48	33.92	3,069,900	+0.37(+1.09%)
Sep 24, 2019	33.68	34.00	33.52	33.55	3,321,768	+0.04(+0.13%)
Sep 23, 2019	33.26	33.80	33.14	33.51	2,956,561	+0.18(+0.54%)
Sep 20, 2019	33.29	33.49	33.03	33.33	5,164,282	+0.23(+0.70%)
Sep 19, 2019	33.33	33.42	33.02	33.10	2,458,917	-0.13(-0.39%)
Sep 18, 2019	33.34	33.38	32.91	33.23	3,557,630	-0.07(-0.20%)
Sep 17, 2019	33.36	33.59	33.10	33.30	3,308,047	+0.00(+0.00%)
Sep 16, 2019	32.87	33.31	32.72	33.30	2,854,412	+0.45(+1.38%)
Sep 13, 2019	32.54	33.02	32.19	32.85	3,433,360	+0.18(+0.55%)
Sep 12, 2019	32.86	33.07	32.64	32.67	2,741,406	-0.27(-0.83%)
Sep 11, 2019	32.50	33.21	32.27	32.94	2,462,474	+0.53(+1.63%)
Sep 10, 2019	32.24	32.62	32.15	32.41	2,447,598	+0.13(+0.40%)
Sep 09, 2019	32.32	32.47	32.05	32.28	2,175,062	+0.09(+0.26%)
Sep 06, 2019	32.50	32.87	32.13	32.20	2,614,609	+0.12(+0.37%)
Sep 05, 2019	31.70	32.32	31.57	32.08	3,421,073	+0.33(+1.05%)
Sep 04, 2019	31.66	31.80	31.41	31.74	2,680,987	+0.35(+1.11%)

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.