Indicators

NRG Energy (NY: NRG )

77.99 +1.34 (+1.75%)

Streaming Delayed Price Updated: 1:06 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.374	9.384	9.253	9.253	5,028,744	-0.12(-1.33%)
Jan 30, 2006	9.320	9.399	9.244	9.378	10,258,847	+0.06(+0.64%)
Jan 27, 2006	9.332	9.384	9.263	9.318	6,768,199	-0.01(-0.14%)
Jan 26, 2006	9.414	9.414	9.167	9.332	28,927,278	-0.11(-1.16%)
Jan 25, 2006	9.412	9.443	9.211	9.441	3,849,545	+0.07(+0.74%)
Jan 24, 2006	9.297	9.460	9.276	9.372	2,896,744	+0.09(+1.01%)
Jan 23, 2006	9.271	9.332	9.165	9.278	2,480,464	+0.03(+0.29%)
Jan 20, 2006	9.328	9.391	9.221	9.251	2,117,654	-0.07(-0.80%)
Jan 19, 2006	9.453	9.464	9.299	9.326	2,108,264	-0.11(-1.14%)
Jan 18, 2006	9.432	9.451	9.374	9.433	2,682,866	-0.03(-0.28%)
Jan 17, 2006	9.357	9.481	9.336	9.460	3,727,478	+0.12(+1.25%)
Jan 13, 2006	9.029	9.386	9.029	9.343	3,234,254	+0.32(+3.53%)
Jan 12, 2006	8.805	9.230	8.793	9.025	7,463,042	+0.22(+2.46%)
Jan 11, 2006	8.889	8.889	8.757	8.809	1,870,912	-0.09(-1.01%)
Jan 10, 2006	8.952	8.971	8.866	8.899	2,025,582	-0.07(-0.81%)
Jan 09, 2006	8.876	9.044	8.876	8.971	3,371,971	+0.13(+1.45%)
Jan 06, 2006	8.933	9.115	8.816	8.843	5,881,909	-0.04(-0.47%)
Jan 05, 2006	8.914	8.973	8.722	8.885	5,660,467	-0.22(-2.42%)
Jan 04, 2006	9.182	9.276	9.098	9.106	2,506,547	-0.09(-0.94%)

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.