Indicators

NRG Energy (NY: NRG )

80.19 +4.37 (+5.76%)

Streaming Delayed Price Updated: 10:31 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	11.79	11.87	11.57	11.63	5,462,602	-0.21(-1.77%)
Jul 28, 2016	11.74	11.91	11.60	11.84	4,223,150	+0.12(+1.00%)
Jul 27, 2016	12.47	12.57	11.64	11.72	6,623,332	-0.66(-5.35%)
Jul 26, 2016	12.44	12.62	12.30	12.39	3,082,352	-0.02(-0.14%)
Jul 25, 2016	12.42	12.60	12.29	12.40	3,400,480	+0.00(+0.00%)
Jul 22, 2016	12.26	12.49	12.18	12.40	4,201,828	+0.18(+1.51%)
Jul 21, 2016	12.28	12.46	12.16	12.22	5,212,488	-0.08(-0.68%)
Jul 20, 2016	12.18	12.39	11.89	12.30	6,180,293	+0.03(+0.20%)
Jul 19, 2016	12.98	13.02	12.25	12.28	5,348,799	-0.75(-5.73%)
Jul 18, 2016	12.97	13.03	12.87	13.02	3,948,482	+0.05(+0.39%)
Jul 15, 2016	12.87	13.04	12.77	12.97	4,132,395	+0.13(+1.05%)
Jul 14, 2016	13.09	13.43	12.82	12.84	6,845,309	-0.47(-3.53%)
Jul 13, 2016	13.26	13.32	13.00	13.31	5,206,647	+0.08(+0.57%)
Jul 12, 2016	12.99	13.39	12.99	13.23	4,849,039	+0.35(+2.73%)
Jul 11, 2016	12.54	12.89	12.52	12.88	3,896,925	+0.24(+1.92%)
Jul 08, 2016	12.32	12.64	12.21	12.64	4,676,386	+0.43(+3.50%)
Jul 07, 2016	12.28	12.53	12.04	12.21	4,290,654	-0.06(-0.48%)
Jul 06, 2016	12.07	12.33	12.01	12.27	3,001,857	+0.11(+0.90%)
Jul 05, 2016	12.45	12.52	11.91	12.16	3,967,485	-0.44(-3.46%)

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.