Indicators

NRG Energy (NY: NRG )

73.40 -4.49 (-5.76%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	11.40	11.51	11.32	11.49	2,598,097	+0.09(+0.81%)
Jan 30, 2007	11.38	11.43	11.33	11.40	4,105,416	+0.16(+1.45%)
Jan 29, 2007	11.23	11.55	11.21	11.23	6,617,702	+0.04(+0.39%)
Jan 26, 2007	11.18	11.21	11.07	11.19	2,139,042	+0.01(+0.10%)
Jan 25, 2007	11.20	11.31	11.14	11.18	2,094,701	+0.02(+0.22%)
Jan 24, 2007	11.14	11.15	11.08	11.15	1,697,201	+0.02(+0.21%)
Jan 23, 2007	11.04	11.20	10.99	11.13	2,500,809	+0.11(+1.01%)
Jan 22, 2007	10.95	11.04	10.93	11.02	2,169,559	+0.11(+1.04%)
Jan 19, 2007	10.73	10.93	10.71	10.91	3,009,161	+0.16(+1.52%)
Jan 18, 2007	10.76	10.80	10.67	10.74	2,774,938	+0.01(+0.11%)
Jan 17, 2007	10.73	10.77	10.65	10.73	2,297,103	-0.01(-0.07%)
Jan 16, 2007	10.70	10.77	10.67	10.74	1,643,731	+0.01(+0.09%)
Jan 12, 2007	10.75	10.82	10.67	10.73	3,888,148	-0.06(-0.57%)
Jan 11, 2007	10.73	10.84	10.70	10.79	3,556,376	+0.06(+0.55%)
Jan 10, 2007	10.59	10.74	10.57	10.73	3,511,774	+0.11(+1.07%)
Jan 09, 2007	10.51	10.67	10.47	10.62	3,553,246	+0.08(+0.80%)
Jan 08, 2007	10.50	10.60	10.46	10.53	3,564,461	+0.08(+0.81%)
Jan 05, 2007	10.64	10.67	10.43	10.45	4,095,505	-0.17(-1.61%)
Jan 04, 2007	10.71	10.74	10.55	10.62	3,580,893	-0.08(-0.77%)

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.