Indicators

NRG Energy (NY: NRG )

75.58 +2.17 (+2.96%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	32.58	32.85	31.82	32.43	3,812,638	-0.21(-0.66%)
Sep 27, 2007	32.67	32.79	32.17	32.64	2,335,966	+0.44(+1.36%)
Sep 26, 2007	32.11	32.62	31.98	32.21	3,883,453	+0.17(+0.53%)
Sep 25, 2007	31.68	32.24	31.57	32.04	2,816,149	-0.02(-0.07%)
Sep 24, 2007	31.45	32.27	31.44	32.06	3,382,274	+0.47(+1.48%)
Sep 21, 2007	31.14	31.75	30.94	31.59	3,788,120	+0.67(+2.16%)
Sep 20, 2007	31.36	31.38	30.83	30.92	2,275,454	-0.47(-1.49%)
Sep 19, 2007	31.09	31.67	31.06	31.39	4,024,430	+0.52(+1.69%)
Sep 18, 2007	29.87	30.87	29.62	30.87	4,476,834	+1.12(+3.76%)
Sep 17, 2007	29.87	29.89	29.51	29.75	1,983,719	-0.25(-0.82%)
Sep 14, 2007	29.67	30.23	29.53	30.00	2,093,527	+0.26(+0.88%)
Sep 13, 2007	30.05	30.11	29.57	29.74	2,643,872	-0.12(-0.41%)
Sep 12, 2007	29.71	30.13	29.54	29.86	4,147,149	+0.09(+0.31%)
Sep 11, 2007	29.71	29.81	29.37	29.77	2,114,524	+0.35(+1.20%)
Sep 10, 2007	30.31	30.38	29.20	29.41	3,479,171	-0.60(-1.99%)
Sep 07, 2007	30.44	30.56	29.71	30.01	3,033,157	-0.64(-2.08%)
Sep 06, 2007	29.97	30.69	29.81	30.65	3,292,940	+0.72(+2.41%)
Sep 05, 2007	30.22	30.22	29.61	29.93	4,502,134	-0.30(-0.99%)

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.