Indicators

NRG Energy (NY: NRG )

82.30 -0.63 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.65	25.07	24.53	25.03	1,763,330	+0.27(+1.10%)
Nov 26, 2014	24.70	24.76	24.76	24.76	2,782,547	+0.14(+0.59%)
Nov 25, 2014	24.90	24.90	24.42	24.61	4,380,157	-0.21(-0.84%)
Nov 24, 2014	25.09	25.33	24.79	24.82	3,661,563	-0.25(-0.99%)
Nov 21, 2014	25.09	25.20	24.75	25.07	4,683,594	+0.13(+0.51%)
Nov 20, 2014	24.97	25.21	24.89	24.94	3,295,840	-0.12(-0.48%)
Nov 19, 2014	25.35	25.41	24.97	25.06	3,182,797	-0.35(-1.39%)
Nov 18, 2014	24.93	25.67	24.93	25.41	4,000,208	+0.05(+0.19%)
Nov 17, 2014	25.01	25.41	24.84	25.37	4,849,160	+0.30(+1.18%)
Nov 14, 2014	25.21	25.31	24.95	25.07	3,096,067	-0.19(-0.76%)
Nov 13, 2014	25.97	26.07	25.21	25.26	4,962,159	-0.71(-2.74%)
Nov 12, 2014	26.34	26.43	25.93	25.97	4,430,052	-0.58(-2.17%)
Nov 11, 2014	26.54	26.66	26.23	26.55	4,816,916	-0.01(-0.03%)
Nov 10, 2014	27.02	27.16	26.48	26.56	5,478,168	-0.44(-1.63%)
Nov 07, 2014	26.05	27.06	26.03	27.00	6,723,123	+0.87(+3.34%)
Nov 06, 2014	25.70	26.25	25.42	26.13	8,118,864	+0.29(+1.12%)
Nov 05, 2014	24.27	25.98	24.17	25.84	12,620,420	+1.87(+7.78%)
Nov 04, 2014	24.33	24.44	23.76	23.97	4,237,113	-0.39(-1.61%)

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.