Indicators

NRG Energy (NY: NRG )

72.81 -0.05 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	51.32	51.77	51.12	51.31	2,405,876	-0.16(-0.31%)
Dec 28, 2023	50.85	51.52	50.73	51.47	1,767,032	+0.64(+1.25%)
Dec 27, 2023	50.32	50.87	50.32	50.83	1,748,554	+0.41(+0.81%)
Dec 26, 2023	49.62	50.62	49.62	50.43	1,800,102	+0.80(+1.62%)
Dec 22, 2023	49.82	49.85	49.37	49.62	2,268,841	-0.09(-0.18%)
Dec 21, 2023	49.26	49.75	49.16	49.71	3,530,743	+0.70(+1.44%)
Dec 20, 2023	49.49	49.96	48.98	49.01	2,536,834	-0.66(-1.32%)
Dec 19, 2023	49.04	49.82	49.01	49.66	3,561,425	+0.74(+1.52%)
Dec 18, 2023	48.27	49.09	48.27	48.92	4,428,226	+0.53(+1.09%)
Dec 15, 2023	47.79	48.74	47.64	48.39	6,350,304	+0.55(+1.14%)
Dec 14, 2023	48.60	48.79	47.52	47.85	3,504,903	-0.54(-1.11%)
Dec 13, 2023	48.33	48.80	48.09	48.38	3,457,641	+0.05(+0.10%)
Dec 12, 2023	47.35	48.44	47.24	48.33	3,526,251	+0.81(+1.71%)
Dec 11, 2023	47.36	47.61	47.25	47.52	2,143,774	+0.07(+0.15%)
Dec 08, 2023	46.98	47.47	46.98	47.45	3,314,648	+0.34(+0.72%)
Dec 07, 2023	47.15	47.50	46.86	47.11	2,173,143	-0.06(-0.13%)
Dec 06, 2023	48.02	48.36	47.16	47.17	3,048,452	-0.72(-1.51%)
Dec 05, 2023	47.68	48.31	47.46	47.90	3,801,718	+0.18(+0.37%)
Dec 04, 2023	47.59	48.17	47.23	47.72	2,783,775	-0.29(-0.60%)

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.