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

NRG Energy (NY: NRG )

72.67 -0.87 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 6.681 6.748 6.665 6.709 1,312,220 +0.10(+1.51%)
Jan 28, 2005 6.604 6.652 6.516 6.610 928,804 +0.10(+1.47%)
Jan 27, 2005 6.458 6.556 6.441 6.514 584,774 +0.06(+0.86%)
Jan 26, 2005 6.412 6.493 6.387 6.458 1,348,214 +0.05(+0.78%)
Jan 25, 2005 6.407 6.556 6.393 6.408 861,250 +0.00(+0.00%)
Jan 24, 2005 6.412 6.470 6.389 6.408 1,266,054 +0.04(+0.69%)
Jan 21, 2005 6.418 6.500 6.364 6.364 778,829 -0.06(-0.90%)
Jan 20, 2005 6.458 6.458 6.345 6.422 1,131,467 -0.05(-0.71%)
Jan 19, 2005 6.527 6.566 6.435 6.468 1,153,376 -0.05(-0.76%)
Jan 18, 2005 6.575 6.638 6.470 6.518 1,212,323 -0.04(-0.67%)
Jan 14, 2005 6.592 6.665 6.527 6.562 1,488,800 -0.01(-0.17%)
Jan 13, 2005 6.545 6.690 6.537 6.573 1,715,198 +0.04(+0.68%)
Jan 12, 2005 6.556 6.556 6.491 6.529 2,177,644 -0.01(-0.18%)
Jan 11, 2005 6.650 6.650 6.502 6.541 1,901,689 -0.11(-1.64%)
Jan 10, 2005 6.633 6.673 6.615 6.650 833,342 +0.03(+0.41%)
Jan 07, 2005 6.654 6.731 6.594 6.623 1,102,776 -0.01(-0.20%)
Jan 06, 2005 6.604 6.648 6.560 6.637 1,825,528 +0.07(+0.99%)
Jan 05, 2005 6.673 6.694 6.562 6.571 2,342,226 -0.08(-1.24%)
Jan 04, 2005 6.778 6.824 6.594 6.654 2,693,821 -0.13(-1.98%)
Jan 03, 2005 6.911 6.934 6.757 6.788 1,944,986 -0.12(-1.78%)
Dec 31, 2004 6.882 6.936 6.872 6.911 763,179 +0.03(+0.42%)
Dec 30, 2004 6.867 6.882 6.834 6.882 424,104 +0.02(+0.25%)
Dec 29, 2004 6.844 6.892 6.790 6.865 973,406 +0.00(+0.06%)
Dec 28, 2004 6.803 6.901 6.801 6.861 3,078,019 +0.06(+0.87%)
Dec 27, 2004 6.807 6.872 6.788 6.801 1,179,198 -0.00(-0.06%)
Dec 23, 2004 6.771 6.824 6.732 6.805 1,761,364 +0.04(+0.60%)
Dec 22, 2004 6.690 6.803 6.652 6.765 4,116,371 +0.12(+1.82%)
Dec 21, 2004 6.614 6.709 6.543 6.644 4,683,409 +0.15(+2.27%)
Dec 20, 2004 6.514 6.614 6.489 6.497 1,805,444 +0.00(+0.00%)
Dec 17, 2004 6.569 6.575 6.420 6.497 1,924,642 -0.07(-1.08%)
Dec 16, 2004 6.577 6.633 6.495 6.568 2,742,074 -0.01(-0.15%)
Dec 15, 2004 6.163 6.633 6.161 6.577 28,491,958 +0.42(+6.82%)
Dec 14, 2004 6.038 6.178 6.008 6.157 14,500,937 +0.02(+0.38%)
Dec 13, 2004 6.134 6.163 6.115 6.134 1,092,082 +0.00(+0.00%)
Dec 10, 2004 6.130 6.134 6.104 6.134 395,413 +0.01(+0.09%)
Dec 09, 2004 6.038 6.129 6.038 6.129 273,085 +0.11(+1.78%)
Dec 08, 2004 6.048 6.077 5.981 6.021 898,027 -0.06(-0.91%)
Dec 07, 2004 6.157 6.157 6.077 6.077 1,189,110 -0.08(-1.31%)
Dec 06, 2004 6.048 6.182 6.048 6.157 480,182 +0.10(+1.65%)
Dec 03, 2004 6.040 6.083 5.966 6.058 1,439,765 +0.02(+0.32%)
Dec 02, 2004 6.173 6.247 5.998 6.038 1,838,569 -0.14(-2.30%)
Dec 01, 2004 6.134 6.249 6.106 6.180 1,167,200 +0.05(+0.75%)
Nov 30, 2004 6.086 6.134 6.079 6.134 952,279 +0.04(+0.72%)
Nov 29, 2004 6.134 6.134 6.086 6.090 730,576 -0.04(-0.72%)
Nov 26, 2004 6.075 6.134 6.075 6.134 178,666 +0.05(+0.79%)
Nov 24, 2004 6.096 6.130 6.084 6.086 684,149 -0.04(-0.72%)
Nov 23, 2004 6.106 6.144 6.098 6.130 1,584,784 +0.03(+0.57%)
Nov 22, 2004 6.029 6.115 6.029 6.096 859,424 +0.06(+1.02%)
Nov 19, 2004 6.163 6.163 6.010 6.035 1,054,001 -0.11(-1.78%)
Nov 18, 2004 6.096 6.190 6.096 6.144 1,668,510 +0.03(+0.47%)
Nov 17, 2004 6.154 6.205 6.096 6.115 830,733 -0.02(-0.31%)
Nov 16, 2004 6.067 6.157 6.054 6.134 2,333,619 +0.12(+1.91%)
Nov 15, 2004 6.000 6.058 5.945 6.019 1,112,687 +0.03(+0.51%)
Nov 12, 2004 5.923 6.014 5.923 5.989 1,020,616 +0.06(+0.94%)
Nov 11, 2004 5.914 5.943 5.895 5.933 337,510 +0.03(+0.49%)
Nov 10, 2004 5.945 5.985 5.895 5.904 2,816,670 -0.06(-0.96%)
Nov 09, 2004 5.617 5.991 5.617 5.962 4,659,413 +0.35(+6.14%)
Nov 08, 2004 5.607 5.736 5.530 5.617 1,416,029 +0.01(+0.17%)
Nov 05, 2004 5.601 5.613 5.523 5.607 619,985 -0.00(-0.03%)
Nov 04, 2004 5.463 5.611 5.425 5.609 931,413 +0.10(+1.77%)
Nov 03, 2004 5.504 5.553 5.456 5.511 1,409,509 +0.07(+1.20%)
Nov 02, 2004 5.368 5.454 5.358 5.446 2,417,866 +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.