Indicators

NRG Energy (NY: NRG )

72.67 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.82	18.93	18.44	18.49	10,526,083	-0.47(-2.47%)
Jan 28, 2010	19.25	19.36	18.79	18.96	67,818,616	-0.21(-1.08%)
Jan 27, 2010	19.34	19.71	18.89	19.16	15,395,152	+0.05(+0.28%)
Jan 26, 2010	19.12	19.20	18.96	19.11	4,948,909	-0.02(-0.08%)
Jan 25, 2010	19.10	19.24	19.02	19.12	6,619,242	+0.16(+0.85%)
Jan 22, 2010	19.28	19.59	18.86	18.96	21,075,156	+0.56(+3.04%)
Jan 21, 2010	18.89	19.05	18.40	18.40	5,308,108	-0.51(-2.72%)
Jan 20, 2010	19.20	19.21	18.79	18.92	4,916,578	-0.37(-1.91%)
Jan 19, 2010	18.63	19.28	18.63	19.28	4,097,009	+0.58(+3.07%)
Jan 15, 2010	18.88	18.71	18.71	18.71	5,964,983	+0.27(+1.46%)
Jan 14, 2010	18.59	18.66	18.40	18.44	2,629,853	-0.19(-1.03%)
Jan 13, 2010	18.50	18.67	18.47	18.63	3,526,457	+0.20(+1.08%)
Jan 12, 2010	18.86	18.86	18.40	18.43	4,493,450	-0.53(-2.79%)
Jan 11, 2010	18.93	19.17	18.93	18.96	2,776,099	+0.18(+0.94%)
Jan 08, 2010	19.02	19.18	18.77	18.79	2,209,875	-0.31(-1.65%)
Jan 07, 2010	19.01	19.35	18.96	19.10	4,174,202	+0.11(+0.57%)
Jan 06, 2010	18.59	19.01	18.49	18.99	3,546,261	+0.41(+2.19%)
Jan 05, 2010	18.37	18.62	18.26	18.59	4,529,765	+0.28(+1.55%)

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.