Indicators

NRG Energy (NY: NRG )

75.82 +2.42 (+3.30%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	36.20	36.24	34.24	35.50	6,321,513	+0.56(+1.61%)
Feb 27, 2019	35.07	35.20	34.63	34.94	5,641,680	-0.30(-0.85%)
Feb 26, 2019	35.66	35.73	34.94	35.24	3,913,876	-0.40(-1.12%)
Feb 25, 2019	36.08	36.21	35.45	35.64	2,994,543	-0.32(-0.90%)
Feb 22, 2019	36.33	36.49	35.87	35.96	2,573,470	-0.20(-0.57%)
Feb 21, 2019	35.70	36.18	35.46	36.17	4,369,699	+0.34(+0.95%)
Feb 20, 2019	36.10	36.28	35.77	35.83	3,436,219	-0.33(-0.92%)
Feb 19, 2019	36.13	36.27	35.97	36.16	2,749,022	-0.01(-0.02%)
Feb 15, 2019	36.50	36.70	36.14	36.17	3,063,158	-0.13(-0.35%)
Feb 14, 2019	36.25	36.59	36.11	36.29	2,828,259	+0.05(+0.14%)
Feb 13, 2019	36.12	36.46	35.95	36.24	3,288,040	+0.12(+0.33%)
Feb 12, 2019	36.20	36.55	35.90	36.12	4,809,020	+0.14(+0.38%)
Feb 11, 2019	35.66	36.10	35.65	35.99	2,879,385	+0.36(+1.00%)
Feb 08, 2019	35.20	35.76	35.04	35.63	3,172,812	+0.22(+0.63%)
Feb 07, 2019	34.68	35.42	34.65	35.41	3,221,043	+0.60(+1.74%)
Feb 06, 2019	34.52	34.90	34.36	34.80	2,797,181	+0.14(+0.42%)
Feb 05, 2019	35.01	35.14	34.41	34.66	3,116,630	-0.30(-0.85%)
Feb 04, 2019	34.74	35.13	34.48	34.96	2,594,855	+0.20(+0.59%)

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.