Indicators

NRG Energy (NY: NRG )

72.81 -0.05 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.718	6.785	6.702	6.747	1,304,989	+0.10(+1.51%)
Jan 28, 2005	6.641	6.689	6.552	6.646	923,686	+0.10(+1.47%)
Jan 27, 2005	6.494	6.592	6.477	6.550	581,551	+0.06(+0.86%)
Jan 26, 2005	6.448	6.529	6.423	6.494	1,340,785	+0.05(+0.78%)
Jan 25, 2005	6.442	6.592	6.429	6.444	856,504	+0.00(+0.00%)
Jan 24, 2005	6.448	6.506	6.425	6.444	1,259,077	+0.04(+0.69%)
Jan 21, 2005	6.454	6.537	6.400	6.400	774,537	-0.06(-0.90%)
Jan 20, 2005	6.494	6.494	6.380	6.457	1,125,232	-0.05(-0.71%)
Jan 19, 2005	6.563	6.602	6.471	6.504	1,147,021	-0.05(-0.76%)
Jan 18, 2005	6.612	6.675	6.506	6.554	1,205,643	-0.04(-0.67%)
Jan 14, 2005	6.629	6.702	6.563	6.598	1,480,596	-0.01(-0.18%)
Jan 13, 2005	6.581	6.727	6.573	6.610	1,705,746	+0.04(+0.68%)
Jan 12, 2005	6.592	6.592	6.527	6.565	2,165,644	-0.01(-0.18%)
Jan 11, 2005	6.687	6.687	6.538	6.577	1,891,210	-0.11(-1.64%)
Jan 10, 2005	6.670	6.710	6.652	6.687	828,750	+0.03(+0.41%)
Jan 07, 2005	6.691	6.768	6.631	6.660	1,096,699	-0.01(-0.20%)
Jan 06, 2005	6.641	6.685	6.596	6.673	1,815,468	+0.07(+0.99%)
Jan 05, 2005	6.710	6.731	6.598	6.608	2,329,319	-0.08(-1.24%)
Jan 04, 2005	6.816	6.862	6.631	6.691	2,678,977	-0.13(-1.98%)

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.