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, 2007	11.46	11.57	11.38	11.55	2,583,780	+0.09(+0.81%)
Jan 30, 2007	11.44	11.49	11.40	11.46	4,082,794	+0.16(+1.45%)
Jan 29, 2007	11.30	11.61	11.28	11.30	6,581,235	+0.04(+0.39%)
Jan 26, 2007	11.24	11.28	11.13	11.25	2,127,255	+0.01(+0.10%)
Jan 25, 2007	11.26	11.37	11.20	11.24	2,083,158	+0.03(+0.22%)
Jan 24, 2007	11.20	11.21	11.14	11.21	1,687,848	+0.02(+0.21%)
Jan 23, 2007	11.10	11.27	11.05	11.19	2,487,028	+0.11(+1.01%)
Jan 22, 2007	11.01	11.10	10.99	11.08	2,157,603	+0.11(+1.04%)
Jan 19, 2007	10.79	10.99	10.77	10.97	2,992,579	+0.16(+1.52%)
Jan 18, 2007	10.82	10.86	10.73	10.80	2,759,647	+0.01(+0.11%)
Jan 17, 2007	10.78	10.83	10.71	10.79	2,284,445	-0.01(-0.07%)
Jan 16, 2007	10.76	10.83	10.73	10.80	1,634,673	+0.01(+0.09%)
Jan 12, 2007	10.81	10.88	10.73	10.79	3,866,722	-0.06(-0.57%)
Jan 11, 2007	10.79	10.90	10.76	10.85	3,536,778	+0.06(+0.55%)
Jan 10, 2007	10.65	10.80	10.63	10.79	3,492,423	+0.11(+1.06%)
Jan 09, 2007	10.56	10.73	10.52	10.68	3,533,666	+0.08(+0.80%)
Jan 08, 2007	10.56	10.66	10.52	10.59	3,544,819	+0.08(+0.81%)
Jan 05, 2007	10.69	10.73	10.49	10.51	4,072,937	-0.17(-1.61%)
Jan 04, 2007	10.77	10.80	10.61	10.68	3,561,161	-0.08(-0.77%)

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.