Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NRG Energy (NY: NRG )

72.67 +0.06 (+0.08%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.718 6.785 6.702 6.747 1,304,989 +0.10(+1.51%)
Jan 28, 2005 6.641 6.689 6.552 6.646 923,686 +0.10(+1.47%)
Jan 27, 2005 6.494 6.592 6.477 6.550 581,551 +0.06(+0.86%)
Jan 26, 2005 6.448 6.529 6.423 6.494 1,340,785 +0.05(+0.78%)
Jan 25, 2005 6.442 6.592 6.429 6.444 856,504 +0.00(+0.00%)
Jan 24, 2005 6.448 6.506 6.425 6.444 1,259,077 +0.04(+0.69%)
Jan 21, 2005 6.454 6.537 6.400 6.400 774,537 -0.06(-0.90%)
Jan 20, 2005 6.494 6.494 6.380 6.457 1,125,232 -0.05(-0.71%)
Jan 19, 2005 6.563 6.602 6.471 6.504 1,147,021 -0.05(-0.76%)
Jan 18, 2005 6.612 6.675 6.506 6.554 1,205,643 -0.04(-0.67%)
Jan 14, 2005 6.629 6.702 6.563 6.598 1,480,596 -0.01(-0.18%)
Jan 13, 2005 6.581 6.727 6.573 6.610 1,705,746 +0.04(+0.68%)
Jan 12, 2005 6.592 6.592 6.527 6.565 2,165,644 -0.01(-0.18%)
Jan 11, 2005 6.687 6.687 6.538 6.577 1,891,210 -0.11(-1.64%)
Jan 10, 2005 6.670 6.710 6.652 6.687 828,750 +0.03(+0.41%)
Jan 07, 2005 6.691 6.768 6.631 6.660 1,096,699 -0.01(-0.20%)
Jan 06, 2005 6.641 6.685 6.596 6.673 1,815,468 +0.07(+0.99%)
Jan 05, 2005 6.710 6.731 6.598 6.608 2,329,319 -0.08(-1.24%)
Jan 04, 2005 6.816 6.862 6.631 6.691 2,678,977 -0.13(-1.98%)
Jan 03, 2005 6.949 6.972 6.795 6.826 1,934,269 -0.12(-1.78%)
Dec 31, 2004 6.920 6.974 6.910 6.949 758,974 +0.03(+0.42%)
Dec 30, 2004 6.905 6.920 6.872 6.920 421,767 +0.02(+0.25%)
Dec 29, 2004 6.882 6.930 6.828 6.903 968,042 +0.00(+0.06%)
Dec 28, 2004 6.841 6.939 6.839 6.899 3,061,058 +0.06(+0.87%)
Dec 27, 2004 6.845 6.910 6.826 6.839 1,172,700 -0.00(-0.06%)
Dec 23, 2004 6.808 6.862 6.770 6.843 1,751,658 +0.04(+0.60%)
Dec 22, 2004 6.727 6.841 6.689 6.803 4,093,688 +0.12(+1.82%)
Dec 21, 2004 6.650 6.747 6.579 6.681 4,657,601 +0.15(+2.27%)
Dec 20, 2004 6.550 6.650 6.525 6.533 1,795,495 +0.00(+0.00%)
Dec 17, 2004 6.606 6.612 6.456 6.533 1,914,036 -0.07(-1.08%)
Dec 16, 2004 6.614 6.670 6.531 6.604 2,726,964 -0.01(-0.15%)
Dec 15, 2004 6.197 6.670 6.195 6.614 28,334,954 +0.42(+6.82%)
Dec 14, 2004 6.072 6.213 6.041 6.191 14,421,030 +0.02(+0.38%)
Dec 13, 2004 6.168 6.197 6.149 6.168 1,086,064 +0.00(+0.00%)
Dec 10, 2004 6.164 6.168 6.137 6.168 393,234 +0.01(+0.09%)
Dec 09, 2004 6.072 6.163 6.072 6.163 271,581 +0.11(+1.78%)
Dec 08, 2004 6.082 6.111 6.014 6.055 893,078 -0.06(-0.91%)
Dec 07, 2004 6.191 6.191 6.111 6.111 1,182,557 -0.08(-1.31%)
Dec 06, 2004 6.082 6.217 6.082 6.191 477,536 +0.10(+1.65%)
Dec 03, 2004 6.074 6.116 5.999 6.091 1,431,831 +0.02(+0.32%)
Dec 02, 2004 6.207 6.282 6.031 6.072 1,828,438 -0.14(-2.30%)
Dec 01, 2004 6.168 6.284 6.139 6.215 1,160,769 +0.05(+0.75%)
Nov 30, 2004 6.120 6.168 6.112 6.168 947,031 +0.04(+0.72%)
Nov 29, 2004 6.168 6.168 6.120 6.124 726,550 -0.04(-0.72%)
Nov 26, 2004 6.109 6.168 6.109 6.168 177,681 +0.05(+0.79%)
Nov 24, 2004 6.130 6.164 6.118 6.120 680,379 -0.04(-0.72%)
Nov 23, 2004 6.139 6.178 6.132 6.164 1,576,051 +0.03(+0.57%)
Nov 22, 2004 6.062 6.149 6.062 6.130 854,689 +0.06(+1.02%)
Nov 19, 2004 6.197 6.197 6.043 6.068 1,048,193 -0.11(-1.78%)
Nov 18, 2004 6.130 6.224 6.130 6.178 1,659,316 +0.03(+0.47%)
Nov 17, 2004 6.188 6.240 6.130 6.149 826,156 -0.02(-0.31%)
Nov 16, 2004 6.101 6.191 6.087 6.168 2,320,759 +0.12(+1.91%)
Nov 15, 2004 6.033 6.091 5.977 6.053 1,106,556 +0.03(+0.51%)
Nov 12, 2004 5.956 6.047 5.956 6.022 1,014,991 +0.06(+0.94%)
Nov 11, 2004 5.947 5.976 5.927 5.966 335,650 +0.03(+0.49%)
Nov 10, 2004 5.977 6.018 5.927 5.937 2,801,149 -0.06(-0.96%)
Nov 09, 2004 5.648 6.024 5.648 5.995 4,633,737 +0.35(+6.14%)
Nov 08, 2004 5.638 5.767 5.561 5.648 1,408,226 +0.01(+0.17%)
Nov 05, 2004 5.632 5.644 5.553 5.638 616,569 -0.00(-0.03%)
Nov 04, 2004 5.494 5.642 5.455 5.640 926,280 +0.10(+1.77%)
Nov 03, 2004 5.534 5.584 5.486 5.542 1,401,742 +0.07(+1.20%)
Nov 02, 2004 5.397 5.484 5.388 5.476 2,404,542 +0.09(+1.65%)
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.