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

NRG Energy (NY: NRG )

75.82 +2.42 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2015 9.161 9.705 9.705 9.705 5,787,138 +0.56(+6.13%)
Dec 30, 2015 9.367 9.612 9.136 9.145 4,796,562 -0.38(-3.98%)
Dec 29, 2015 9.433 9.656 9.087 9.524 6,330,326 +0.15(+1.58%)
Dec 28, 2015 9.483 9.549 9.120 9.376 5,713,006 -0.11(-1.13%)
Dec 24, 2015 9.499 9.483 9.483 9.483 5,117,712 -0.03(-0.35%)
Dec 23, 2015 9.070 9.697 9.037 9.516 8,041,643 +0.53(+5.87%)
Dec 22, 2015 9.054 9.277 8.848 8.988 7,664,826 -0.14(-1.54%)
Dec 21, 2015 8.427 9.235 8.283 9.128 14,791,082 +0.58(+6.75%)
Dec 18, 2015 7.776 8.584 7.776 8.551 26,066,684 +0.70(+8.93%)
Dec 17, 2015 7.941 8.015 7.603 7.850 7,932,040 -0.10(-1.24%)
Dec 16, 2015 7.710 8.023 7.619 7.949 12,120,042 +0.30(+3.88%)
Dec 15, 2015 7.636 7.982 7.603 7.652 11,407,974 +0.07(+0.87%)
Dec 14, 2015 8.345 8.469 7.520 7.586 13,205,459 -0.78(-9.27%)
Dec 11, 2015 8.518 8.584 8.320 8.361 10,323,651 -0.27(-3.15%)
Dec 10, 2015 8.658 8.947 8.534 8.633 8,643,732 -0.07(-0.76%)
Dec 09, 2015 8.320 8.790 8.205 8.699 14,208,531 +0.38(+4.56%)
Dec 08, 2015 7.792 8.555 7.586 8.320 21,724,736 +0.45(+5.65%)
Dec 07, 2015 7.347 8.007 7.256 7.875 17,665,916 +0.45(+6.11%)
Dec 04, 2015 9.021 9.029 7.260 7.421 35,071,480 -1.62(-17.96%)
Dec 03, 2015 9.079 9.606 8.831 9.046 20,735,466 +0.15(+1.67%)
Dec 02, 2015 10.07 10.07 8.675 8.897 18,171,696 -1.29(-12.63%)
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.