Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	36.25	37.93	36.18	36.92	4,280,407	+0.46(+1.26%)
Jan 28, 2021	35.24	37.02	35.01	36.46	2,453,253	+1.26(+3.57%)
Jan 27, 2021	35.89	36.03	34.98	35.20	3,625,968	-1.13(-3.12%)
Jan 26, 2021	37.04	37.31	36.23	36.33	1,933,984	-0.75(-2.03%)
Jan 25, 2021	36.79	37.99	36.47	37.08	2,448,002	+0.35(+0.96%)
Jan 22, 2021	35.97	36.89	35.78	36.73	1,697,932	+0.58(+1.61%)
Jan 21, 2021	36.21	36.39	35.58	36.15	2,341,657	+0.23(+0.64%)
Jan 20, 2021	36.39	36.57	35.79	35.92	3,094,962	-0.55(-1.50%)
Jan 19, 2021	36.22	36.84	35.54	36.47	4,091,117	+0.36(+1.00%)
Jan 15, 2021	35.38	36.43	35.18	36.10	2,531,352	+0.51(+1.44%)
Jan 14, 2021	36.59	36.65	35.58	35.59	2,077,344	-1.03(-2.80%)
Jan 13, 2021	35.91	36.91	35.78	36.62	2,715,324	+0.51(+1.42%)
Jan 12, 2021	35.22	36.23	35.03	36.10	4,407,978	+0.97(+2.77%)
Jan 11, 2021	34.13	35.23	34.05	35.13	3,946,418	+0.63(+1.82%)
Jan 08, 2021	33.40	34.73	33.34	34.50	3,755,193	+1.42(+4.30%)
Jan 07, 2021	33.17	33.58	32.69	33.08	3,070,374	+0.16(+0.48%)
Jan 06, 2021	32.95	33.40	32.75	32.92	2,834,200	+0.36(+1.11%)
Jan 05, 2021	31.75	32.85	31.60	32.56	2,532,756	+0.45(+1.41%)

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.