Indicators

NRG Energy (NY: NRG )

82.30 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2006	10.74	10.79	10.67	10.74	1,333,086	-0.03(-0.25%)
Dec 28, 2006	10.78	10.85	10.71	10.76	1,022,180	+0.02(+0.18%)
Dec 27, 2006	10.81	10.83	10.70	10.74	1,254,317	-0.05(-0.44%)
Dec 26, 2006	10.75	10.87	10.75	10.79	996,359	+0.02(+0.14%)
Dec 22, 2006	10.81	10.88	10.71	10.78	1,611,650	-0.02(-0.23%)
Dec 21, 2006	10.94	10.96	10.79	10.80	3,393,620	-0.12(-1.05%)
Dec 20, 2006	11.11	11.15	10.92	10.92	2,113,220	-0.19(-1.74%)
Dec 19, 2006	11.08	11.29	10.98	11.11	2,633,570	+0.02(+0.19%)
Dec 18, 2006	11.06	11.12	10.98	11.09	1,732,673	+0.05(+0.47%)
Dec 15, 2006	11.09	11.12	11.03	11.04	2,060,794	-0.03(-0.28%)
Dec 14, 2006	11.28	11.40	10.93	11.07	5,767,406	-0.20(-1.77%)
Dec 13, 2006	11.16	11.31	11.16	11.27	2,791,370	+0.13(+1.21%)
Dec 12, 2006	11.09	11.28	11.04	11.13	3,901,450	+0.03(+0.26%)
Dec 11, 2006	11.07	11.15	11.01	11.11	2,603,314	+0.02(+0.21%)
Dec 08, 2006	11.23	11.30	11.02	11.08	1,713,372	-0.09(-0.81%)
Dec 07, 2006	11.28	11.34	11.12	11.17	2,489,332	-0.05(-0.44%)
Dec 06, 2006	11.24	11.30	11.20	11.22	4,137,759	-0.02(-0.15%)
Dec 05, 2006	11.12	11.30	11.10	11.24	6,556,669	+0.15(+1.31%)
Dec 04, 2006	11.03	11.12	10.99	11.09	4,034,211	+0.07(+0.63%)

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.