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

NRG Energy (NY: NRG )

83.65 +1.89 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2004 4.975 5.164 4.975 5.164 1,487,496 +0.18(+3.58%)
Sep 29, 2004 5.028 5.028 4.946 4.986 449,404 -0.03(-0.69%)
Sep 28, 2004 4.965 5.030 4.965 5.021 1,101,211 +0.07(+1.51%)
Sep 27, 2004 4.925 4.973 4.906 4.946 5,668,813 +0.02(+0.43%)
Sep 24, 2004 4.975 4.975 4.917 4.925 415,497 -0.07(-1.38%)
Sep 23, 2004 4.975 5.013 4.975 4.994 561,038 +0.00(+0.08%)
Sep 22, 2004 5.017 5.017 4.948 4.990 1,001,836 -0.05(-0.95%)
Sep 21, 2004 4.965 5.078 4.950 5.038 4,625,506 +0.07(+1.47%)
Sep 20, 2004 5.003 5.003 4.959 4.965 732,402 -0.03(-0.58%)
Sep 17, 2004 5.022 5.022 4.984 4.994 1,267,880 -0.03(-0.53%)
Sep 16, 2004 5.034 5.039 5.015 5.021 559,213 +0.00(+0.00%)
Sep 15, 2004 5.057 5.065 5.013 5.021 406,107 -0.02(-0.49%)
Sep 14, 2004 5.070 5.101 5.021 5.045 1,177,633 -0.05(-0.94%)
Sep 13, 2004 5.157 5.159 5.082 5.093 474,444 -0.08(-1.48%)
Sep 10, 2004 5.172 5.195 5.161 5.170 587,121 -0.01(-0.22%)
Sep 09, 2004 5.174 5.214 5.159 5.182 1,249,622 +0.01(+0.15%)
Sep 08, 2004 5.243 5.249 5.149 5.174 513,829 -0.05(-1.03%)
Sep 07, 2004 5.224 5.228 5.210 5.228 930,369 +0.01(+0.26%)
Sep 03, 2004 5.218 5.233 5.205 5.214 165,103 -0.02(-0.37%)
Sep 02, 2004 5.249 5.251 5.214 5.233 337,770 -0.01(-0.18%)
Sep 01, 2004 5.249 5.249 5.218 5.243 429,842 +0.00(+0.00%)
Aug 31, 2004 5.253 5.264 5.222 5.243 665,108 +0.00(+0.00%)
Aug 30, 2004 5.262 5.272 5.224 5.243 685,714 +0.01(+0.11%)
Aug 27, 2004 5.272 5.289 5.235 5.237 339,857 -0.03(-0.65%)
Aug 26, 2004 5.262 5.272 5.243 5.272 651,024 +0.02(+0.36%)
Aug 25, 2004 5.235 5.272 5.233 5.253 1,485,148 +0.02(+0.37%)
Aug 24, 2004 5.262 5.268 5.230 5.233 322,121 -0.04(-0.73%)
Aug 23, 2004 5.272 5.291 5.243 5.272 1,067,304 +0.00(+0.00%)
Aug 20, 2004 5.253 5.279 5.224 5.272 1,040,178 +0.04(+0.73%)
Aug 19, 2004 5.243 5.272 5.216 5.233 1,193,805 -0.01(-0.11%)
Aug 18, 2004 5.266 5.266 5.214 5.239 1,705,808 -0.03(-0.55%)
Aug 17, 2004 5.243 5.285 5.241 5.268 532,087 +0.01(+0.18%)
Aug 16, 2004 5.272 5.272 5.258 5.258 508,612 -0.00(-0.07%)
Aug 13, 2004 5.295 5.304 5.231 5.262 1,836,222 -0.04(-0.80%)
Aug 12, 2004 5.310 5.320 5.279 5.304 1,282,486 -0.01(-0.11%)
Aug 11, 2004 5.310 5.318 5.291 5.310 689,104 +0.00(+0.00%)
Aug 10, 2004 5.320 5.341 5.299 5.310 458,012 -0.00(-0.07%)
Aug 09, 2004 5.299 5.316 5.254 5.314 591,033 +0.02(+0.29%)
Aug 06, 2004 5.310 5.325 5.291 5.299 1,804,401 -0.01(-0.22%)
Aug 05, 2004 5.368 5.450 5.297 5.310 6,530,064 +0.12(+2.40%)
Aug 04, 2004 5.128 5.203 5.126 5.185 2,906,134 +0.06(+1.12%)
Aug 03, 2004 5.166 5.166 5.128 5.128 251,698 -0.04(-0.82%)
Aug 02, 2004 5.097 5.182 5.097 5.170 1,588,697 +0.07(+1.43%)
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.