Indicators

NRG Energy (NY: NRG )

80.77 +4.95 (+6.53%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	20.42	20.58	20.36	20.57	4,845,696	+0.19(+0.95%)
Mar 27, 2013	19.89	20.38	19.87	20.37	4,729,699	+0.34(+1.71%)
Mar 26, 2013	20.09	20.16	19.89	20.03	3,909,145	+0.09(+0.43%)
Mar 25, 2013	20.12	20.22	19.80	19.95	3,857,105	-0.07(-0.35%)
Mar 22, 2013	19.99	20.14	19.87	20.02	2,679,916	+0.04(+0.19%)
Mar 21, 2013	20.08	20.29	19.96	19.98	3,635,926	-0.19(-0.96%)
Mar 20, 2013	20.26	20.29	20.12	20.17	7,431,966	+0.01(+0.04%)
Mar 19, 2013	20.30	20.37	20.02	20.16	4,348,067	-0.11(-0.54%)
Mar 18, 2013	20.11	20.50	20.02	20.27	5,238,868	+0.02(+0.08%)
Mar 15, 2013	20.02	20.45	19.92	20.26	7,534,858	+0.17(+0.85%)
Mar 14, 2013	19.75	20.09	19.67	20.09	6,322,607	+0.39(+1.97%)
Mar 13, 2013	19.68	19.83	19.60	19.70	3,994,098	+0.03(+0.16%)
Mar 12, 2013	19.59	19.70	19.43	19.67	4,877,064	+0.09(+0.48%)
Mar 11, 2013	19.32	19.66	19.28	19.57	4,345,353	+0.26(+1.33%)
Mar 08, 2013	19.21	19.36	18.94	19.32	4,797,899	+0.14(+0.73%)
Mar 07, 2013	19.12	19.23	19.02	19.18	4,413,435	+0.09(+0.45%)
Mar 06, 2013	19.07	19.20	18.99	19.09	7,205,255	+0.09(+0.45%)
Mar 05, 2013	18.84	19.06	18.79	19.01	6,066,879	+0.27(+1.45%)
Mar 04, 2013	18.63	18.73	18.58	18.73	4,809,123	+0.10(+0.54%)

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.