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 29, 2016	8.667	9.080	8.667	8.953	9,278,584	+0.45(+5.35%)
Jan 28, 2016	8.263	8.541	8.116	8.499	7,703,746	+0.30(+3.64%)
Jan 27, 2016	8.026	8.532	7.844	8.200	8,912,697	+0.18(+2.28%)
Jan 26, 2016	7.612	8.068	7.429	8.018	6,131,704	+0.57(+7.68%)
Jan 25, 2016	7.985	8.093	7.404	7.446	8,987,987	-0.79(-9.57%)
Jan 22, 2016	8.325	8.491	8.068	8.234	9,712,088	+0.03(+0.40%)
Jan 21, 2016	7.960	8.690	7.935	8.200	10,864,235	+0.26(+3.24%)
Jan 20, 2016	8.051	8.117	7.396	7.943	11,312,087	-0.37(-4.49%)
Jan 19, 2016	8.474	8.623	8.175	8.316	8,450,671	-0.07(-0.79%)
Jan 15, 2016	8.408	8.383	8.383	8.383	8,409,633	-0.31(-3.53%)
Jan 14, 2016	8.184	8.789	7.993	8.690	10,230,002	+0.55(+6.72%)
Jan 13, 2016	8.325	8.515	7.943	8.142	10,052,701	-0.07(-0.81%)
Jan 12, 2016	8.549	8.839	8.117	8.209	11,368,741	-0.27(-3.23%)
Jan 11, 2016	9.394	9.403	8.441	8.482	12,134,213	-0.92(-9.79%)
Jan 08, 2016	9.419	9.730	9.166	9.403	8,367,568	+0.07(+0.71%)
Jan 07, 2016	8.980	9.668	8.897	9.336	7,895,258	+0.19(+2.09%)
Jan 06, 2016	9.718	9.776	9.071	9.146	9,903,374	-0.78(-7.85%)
Jan 05, 2016	9.593	9.979	9.220	9.925	7,900,011	+0.36(+3.82%)

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.