Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.31	34.06	33.19	33.92	1,965,311	+0.56(+1.69%)
Nov 27, 2019	33.40	33.50	33.22	33.36	3,802,249	+0.13(+0.39%)
Nov 26, 2019	33.50	33.53	33.12	33.23	4,216,963	-0.23(-0.69%)
Nov 25, 2019	33.52	33.64	33.29	33.46	3,380,745	-0.15(-0.46%)
Nov 22, 2019	33.57	33.70	33.33	33.61	4,105,966	+0.15(+0.43%)
Nov 21, 2019	34.00	34.00	33.32	33.47	4,789,278	-0.38(-1.11%)
Nov 20, 2019	33.61	33.94	33.54	33.84	3,452,879	+0.21(+0.63%)
Nov 19, 2019	33.96	34.06	33.61	33.63	2,822,502	-0.35(-1.03%)
Nov 18, 2019	34.05	34.21	33.80	33.98	2,117,828	+0.00(+0.00%)
Nov 15, 2019	33.68	34.07	33.33	33.98	3,405,884	+0.33(+0.99%)
Nov 14, 2019	33.21	33.71	33.17	33.65	3,654,608	+0.53(+1.60%)
Nov 13, 2019	33.11	33.39	33.07	33.12	2,892,269	+0.04(+0.13%)
Nov 12, 2019	32.93	33.36	32.81	33.07	2,685,089	+0.17(+0.52%)
Nov 11, 2019	32.99	33.09	32.78	32.90	4,043,113	+0.09(+0.26%)
Nov 08, 2019	33.95	34.01	32.78	32.82	7,676,768	-1.37(-4.00%)
Nov 07, 2019	34.10	35.67	34.06	34.18	7,733,371	+0.39(+1.16%)
Nov 06, 2019	33.94	34.32	33.76	33.79	4,428,365	-0.03(-0.08%)
Nov 05, 2019	34.84	34.94	33.81	33.82	5,047,320	-1.02(-2.94%)
Nov 04, 2019	34.83	35.08	34.55	34.84	2,199,926	+0.10(+0.30%)

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.