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 (%)
May 29, 2009	17.02	17.34	16.65	17.25	7,316,163	+0.24(+1.40%)
May 28, 2009	16.59	17.06	16.47	17.02	6,563,046	+0.44(+2.64%)
May 27, 2009	15.94	16.65	15.69	16.58	9,336,181	+0.74(+4.70%)
May 26, 2009	14.64	15.91	14.30	15.83	7,516,710	+1.25(+8.57%)
May 22, 2009	14.75	14.77	14.33	14.58	5,283,676	-0.10(-0.68%)
May 21, 2009	15.04	15.04	14.52	14.68	1,929,667	-0.57(-3.72%)
May 20, 2009	15.42	15.58	15.17	15.25	2,539,795	-0.14(-0.90%)
May 19, 2009	14.77	15.39	14.77	15.39	3,120,127	+0.59(+3.99%)
May 18, 2009	14.80	15.11	14.66	14.80	2,862,839	-0.21(-1.43%)
May 15, 2009	15.31	15.34	14.62	15.01	4,405,970	-0.51(-3.31%)
May 14, 2009	15.30	15.60	15.21	15.53	1,669,462	+0.08(+0.50%)
May 13, 2009	15.91	15.91	15.29	15.45	3,208,595	-0.59(-3.68%)
May 12, 2009	15.76	16.29	15.73	16.04	4,302,312	+0.21(+1.36%)
May 11, 2009	15.97	16.43	15.81	15.83	2,315,348	-0.42(-2.60%)
May 08, 2009	15.06	16.41	15.04	16.25	6,211,005	+1.46(+9.85%)
May 07, 2009	14.83	15.04	14.65	14.79	1,994,866	+0.10(+0.68%)
May 06, 2009	15.17	15.31	14.57	14.69	3,104,156	-0.47(-3.09%)
May 05, 2009	14.82	15.23	14.59	15.16	5,915,828	+0.22(+1.49%)
May 04, 2009	14.96	15.11	14.94	14.94	6,512,689	+0.38(+2.63%)

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.