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

NRG Energy (NY: NRG )

76.65 +1.52 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2004 5.323 5.387 5.310 5.358 1,888,648 +0.04(+0.76%)
Oct 29, 2004 5.325 5.325 5.253 5.318 796,565 +0.00(+0.07%)
Oct 28, 2004 5.233 5.318 5.233 5.314 1,490,887 +0.03(+0.51%)
Oct 27, 2004 5.329 5.329 5.256 5.287 568,863 -0.03(-0.61%)
Oct 26, 2004 5.253 5.348 5.251 5.320 640,851 +0.05(+0.95%)
Oct 25, 2004 5.195 5.270 5.187 5.270 688,061 +0.09(+1.70%)
Oct 22, 2004 5.136 5.185 5.076 5.182 473,922 +0.03(+0.56%)
Oct 21, 2004 5.051 5.153 5.051 5.153 338,553 +0.08(+1.66%)
Oct 20, 2004 5.116 5.116 4.984 5.068 2,137,216 -0.02(-0.49%)
Oct 19, 2004 5.182 5.184 5.049 5.093 1,172,939 -0.09(-1.70%)
Oct 18, 2004 5.310 5.310 5.168 5.182 414,454 -0.08(-1.53%)
Oct 15, 2004 5.222 5.306 5.207 5.262 804,912 +0.04(+0.77%)
Oct 14, 2004 5.262 5.268 5.178 5.222 339,075 -0.07(-1.23%)
Oct 13, 2004 5.291 5.302 5.233 5.287 929,848 -0.01(-0.25%)
Oct 12, 2004 5.300 5.323 5.272 5.300 977,840 +0.00(+0.00%)
Oct 11, 2004 5.339 5.368 5.239 5.300 553,214 -0.02(-0.40%)
Oct 08, 2004 5.253 5.327 5.253 5.322 1,313,524 +0.08(+1.50%)
Oct 07, 2004 5.262 5.293 5.243 5.243 1,537,835 -0.02(-0.33%)
Oct 06, 2004 5.285 5.339 5.253 5.260 1,243,623 -0.01(-0.22%)
Oct 05, 2004 5.297 5.339 5.270 5.272 1,717,545 -0.01(-0.18%)
Oct 04, 2004 5.279 5.295 5.235 5.281 1,857,088 +0.04(+0.69%)
Oct 01, 2004 5.180 5.274 5.147 5.245 1,432,461 +0.08(+1.56%)
Sep 30, 2004 4.975 5.164 4.975 5.164 1,487,496 +0.18(+3.58%)
Sep 29, 2004 5.028 5.028 4.946 4.986 449,404 -0.03(-0.69%)
Sep 28, 2004 4.965 5.030 4.965 5.021 1,101,211 +0.07(+1.51%)
Sep 27, 2004 4.925 4.973 4.906 4.946 5,668,813 +0.02(+0.43%)
Sep 24, 2004 4.975 4.975 4.917 4.925 415,497 -0.07(-1.38%)
Sep 23, 2004 4.975 5.013 4.975 4.994 561,038 +0.00(+0.08%)
Sep 22, 2004 5.017 5.017 4.948 4.990 1,001,836 -0.05(-0.95%)
Sep 21, 2004 4.965 5.078 4.950 5.038 4,625,506 +0.07(+1.47%)
Sep 20, 2004 5.003 5.003 4.959 4.965 732,402 -0.03(-0.58%)
Sep 17, 2004 5.022 5.022 4.984 4.994 1,267,880 -0.03(-0.53%)
Sep 16, 2004 5.034 5.039 5.015 5.021 559,213 +0.00(+0.00%)
Sep 15, 2004 5.057 5.065 5.013 5.021 406,107 -0.02(-0.49%)
Sep 14, 2004 5.070 5.101 5.021 5.045 1,177,633 -0.05(-0.94%)
Sep 13, 2004 5.157 5.159 5.082 5.093 474,444 -0.08(-1.48%)
Sep 10, 2004 5.172 5.195 5.161 5.170 587,121 -0.01(-0.22%)
Sep 09, 2004 5.174 5.214 5.159 5.182 1,249,622 +0.01(+0.15%)
Sep 08, 2004 5.243 5.249 5.149 5.174 513,829 -0.05(-1.03%)
Sep 07, 2004 5.224 5.228 5.210 5.228 930,369 +0.01(+0.26%)
Sep 03, 2004 5.218 5.233 5.205 5.214 165,103 -0.02(-0.37%)
Sep 02, 2004 5.249 5.251 5.214 5.233 337,770 -0.01(-0.18%)
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.