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

NRG Energy (NY: NRG )

82.30 -0.63 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2004 5.325 5.325 5.253 5.318 796,565 +0.00(+0.07%)
Oct 28, 2004 5.233 5.318 5.233 5.314 1,490,887 +0.03(+0.51%)
Oct 27, 2004 5.329 5.329 5.256 5.287 568,863 -0.03(-0.61%)
Oct 26, 2004 5.253 5.348 5.251 5.320 640,851 +0.05(+0.95%)
Oct 25, 2004 5.195 5.270 5.187 5.270 688,061 +0.09(+1.70%)
Oct 22, 2004 5.136 5.185 5.076 5.182 473,922 +0.03(+0.56%)
Oct 21, 2004 5.051 5.153 5.051 5.153 338,553 +0.08(+1.66%)
Oct 20, 2004 5.116 5.116 4.984 5.068 2,137,216 -0.02(-0.49%)
Oct 19, 2004 5.182 5.184 5.049 5.093 1,172,939 -0.09(-1.70%)
Oct 18, 2004 5.310 5.310 5.168 5.182 414,454 -0.08(-1.53%)
Oct 15, 2004 5.222 5.306 5.207 5.262 804,912 +0.04(+0.77%)
Oct 14, 2004 5.262 5.268 5.178 5.222 339,075 -0.07(-1.23%)
Oct 13, 2004 5.291 5.302 5.233 5.287 929,848 -0.01(-0.25%)
Oct 12, 2004 5.300 5.323 5.272 5.300 977,840 +0.00(+0.00%)
Oct 11, 2004 5.339 5.368 5.239 5.300 553,214 -0.02(-0.40%)
Oct 08, 2004 5.253 5.327 5.253 5.322 1,313,524 +0.08(+1.50%)
Oct 07, 2004 5.262 5.293 5.243 5.243 1,537,835 -0.02(-0.33%)
Oct 06, 2004 5.285 5.339 5.253 5.260 1,243,623 -0.01(-0.22%)
Oct 05, 2004 5.297 5.339 5.270 5.272 1,717,545 -0.01(-0.18%)
Oct 04, 2004 5.279 5.295 5.235 5.281 1,857,088 +0.04(+0.69%)
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.