Indicators

NRG Energy (NY: NRG )

75.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	29.02	29.94	28.89	29.94	6,607,510	+0.93(+3.20%)
Jun 27, 2019	28.76	29.01	28.14	29.01	7,430,635	+0.28(+0.98%)
Jun 26, 2019	29.82	29.86	28.72	28.73	5,076,503	-1.23(-4.10%)
Jun 25, 2019	30.06	30.33	29.86	29.95	4,437,580	-0.03(-0.11%)
Jun 24, 2019	30.40	30.62	29.84	29.99	5,310,240	+0.01(+0.03%)
Jun 21, 2019	29.88	30.17	29.73	29.98	7,073,727	+0.11(+0.37%)
Jun 20, 2019	30.02	30.05	29.62	29.87	4,550,365	+0.20(+0.69%)
Jun 19, 2019	29.54	29.84	29.30	29.66	5,147,213	+0.13(+0.43%)
Jun 18, 2019	29.53	29.85	29.21	29.54	3,973,605	+0.18(+0.61%)
Jun 17, 2019	29.65	29.72	29.27	29.36	3,610,883	-0.29(-0.98%)
Jun 14, 2019	29.36	29.73	29.17	29.65	3,187,846	+0.31(+1.05%)
Jun 13, 2019	29.47	29.78	29.12	29.34	3,316,870	-0.07(-0.23%)
Jun 12, 2019	29.40	29.93	29.29	29.41	3,077,066	-0.04(-0.14%)
Jun 11, 2019	29.14	29.65	29.11	29.45	4,037,280	+0.30(+1.02%)
Jun 10, 2019	29.56	29.75	29.00	29.15	3,587,447	-0.45(-1.53%)
Jun 07, 2019	30.08	30.30	29.53	29.60	3,702,866	-0.47(-1.56%)
Jun 06, 2019	30.11	30.22	29.63	30.07	3,919,018	+0.11(+0.37%)
Jun 05, 2019	29.94	30.01	29.48	29.96	4,890,655	+0.23(+0.77%)
Jun 04, 2019	29.38	29.78	29.01	29.73	7,304,218	+0.51(+1.75%)

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.