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 (%)
Jan 31, 2017	13.74	14.07	13.74	14.04	4,519,240	+0.24(+1.72%)
Jan 30, 2017	13.92	13.94	13.62	13.80	5,710,817	-0.14(-0.97%)
Jan 27, 2017	13.91	14.07	13.82	13.94	3,914,944	-0.01(-0.06%)
Jan 26, 2017	13.95	14.10	13.84	13.95	5,207,250	+0.02(+0.12%)
Jan 25, 2017	13.89	14.03	13.82	13.93	5,936,884	+0.06(+0.43%)
Jan 24, 2017	13.83	14.08	13.73	13.87	7,828,893	+0.14(+0.99%)
Jan 23, 2017	13.74	13.98	13.46	13.74	6,859,232	+0.08(+0.62%)
Jan 20, 2017	13.29	13.91	13.27	13.65	9,905,191	+0.47(+3.53%)
Jan 19, 2017	12.86	13.19	12.80	13.19	15,581,504	+0.25(+1.97%)
Jan 18, 2017	13.04	13.19	12.82	12.93	7,747,588	-0.07(-0.52%)
Jan 17, 2017	13.09	13.49	12.75	13.00	12,883,506	+0.63(+5.07%)
Jan 13, 2017		12.37	12.37	12.37	0	+0.19(+1.53%)
Jan 12, 2017	11.91	12.24	11.82	12.19	8,957,896	+0.24(+1.99%)
Jan 11, 2017	11.59	11.95	11.59	11.95	17,137,058	+0.41(+3.52%)
Jan 10, 2017	11.38	11.62	11.22	11.54	10,349,771	+0.13(+1.11%)
Jan 09, 2017	11.31	11.45	11.13	11.41	9,965,538	+0.09(+0.82%)
Jan 06, 2017	11.28	11.40	10.98	11.32	10,258,387	+0.07(+0.60%)
Jan 05, 2017	11.03	11.28	10.94	11.25	9,583,473	+0.21(+1.92%)
Jan 04, 2017	10.44	11.08	10.42	11.04	9,488,059	+0.62(+5.93%)

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.