Indicators

NRG Energy (NY: NRG )

73.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.15	33.36	32.99	33.23	1,319,643	+0.10(+0.30%)
Dec 28, 2007	33.14	33.23	32.93	33.13	1,483,570	+0.07(+0.21%)
Dec 27, 2007	32.94	33.45	32.86	33.06	1,884,279	+0.09(+0.28%)
Dec 26, 2007	32.66	33.23	32.60	32.97	3,191,609	+0.12(+0.37%)
Dec 24, 2007	32.67	33.49	32.67	32.85	804,260	-0.28(-0.86%)
Dec 21, 2007	32.21	33.29	32.21	33.13	5,990,804	+1.04(+3.23%)
Dec 20, 2007	31.65	32.10	31.18	32.10	2,191,077	+0.70(+2.22%)
Dec 19, 2007	31.35	31.55	31.14	31.40	3,066,412	+0.21(+0.69%)
Dec 18, 2007	31.96	31.97	31.06	31.19	4,295,559	-0.47(-1.48%)
Dec 17, 2007	31.75	32.01	31.42	31.65	1,574,609	-0.45(-1.41%)
Dec 14, 2007	32.03	32.44	31.93	32.11	2,103,569	-0.02(-0.07%)
Dec 13, 2007	32.40	32.40	31.81	32.13	2,018,827	-0.30(-0.92%)
Dec 12, 2007	32.27	32.88	32.04	32.43	3,262,816	+0.45(+1.41%)
Dec 11, 2007	32.73	33.12	31.88	31.98	3,409,677	-0.75(-2.30%)
Dec 10, 2007	33.44	33.49	32.47	32.73	3,243,571	-0.50(-1.50%)
Dec 07, 2007	33.30	33.51	32.77	33.23	3,011,788	+0.26(+0.79%)
Dec 06, 2007	32.44	33.02	32.36	32.96	2,425,104	+0.36(+1.11%)
Dec 05, 2007	31.92	32.60	31.92	32.60	3,868,422	+0.73(+2.29%)
Dec 04, 2007	32.26	32.26	31.13	31.88	5,897,298	-0.50(-1.54%)

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.