Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NRG Energy (NY: NRG )

84.06 +2.30 (+2.81%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 2.061 2.072 2.030 2.047 796,565 -0.14(-6.32%)
May 28, 2002 2.231 2.231 2.151 2.185 195,098 -0.03(-1.21%)
May 27, 2002 2.193 2.214 2.151 2.212 1,105,384 +0.00(+0.00%)
May 24, 2002 2.193 2.214 2.151 2.212 1,086,083 +0.02(+0.87%)
May 23, 2002 2.149 2.212 2.149 2.193 1,474,715 +0.05(+2.51%)
May 22, 2002 2.043 2.141 2.043 2.139 860,729 +0.10(+4.69%)
May 21, 2002 2.061 2.086 2.026 2.043 546,693 +0.01(+0.57%)
May 20, 2002 1.913 2.059 1.913 2.032 1,254,577 +0.12(+6.21%)
May 17, 2002 1.902 1.936 1.871 1.913 2,409,780 +0.01(+0.61%)
May 16, 2002 1.976 1.976 1.890 1.902 2,486,985 -0.07(-3.78%)
May 15, 2002 1.992 2.070 1.925 1.976 1,653,643 -0.01(-0.67%)
May 14, 2002 2.116 2.116 1.967 1.990 4,779,654 -0.05(-2.54%)
May 13, 2002 2.185 2.185 1.930 2.042 6,059,793 -0.13(-5.92%)
May 10, 2002 2.438 2.438 2.124 2.170 8,743,442 -0.29(-11.70%)
May 09, 2002 2.454 2.509 2.454 2.458 102,400,672 -0.01(-0.31%)
May 08, 2002 2.461 2.490 2.396 2.465 3,646,883 +0.01(+0.23%)
May 07, 2002 2.465 2.477 2.427 2.459 1,228,234 +0.01(+0.55%)
May 06, 2002 2.490 2.509 2.446 2.446 1,226,669 -0.06(-2.30%)
May 03, 2002 2.450 2.511 2.450 2.504 718,317 +0.05(+2.19%)
May 02, 2002 2.415 2.458 2.396 2.450 616,855 +0.01(+0.31%)
May 01, 2002 2.396 2.477 2.377 2.442 1,230,581 +0.04(+1.76%)
Apr 30, 2002 2.323 2.429 2.300 2.400 926,979 +0.03(+1.29%)
Apr 29, 2002 2.366 2.394 2.354 2.369 930,891 -0.02(-0.64%)
Apr 26, 2002 2.320 2.408 2.320 2.385 906,112 -0.02(-0.72%)
Apr 25, 2002 2.415 2.435 2.373 2.402 946,541 -0.03(-1.34%)
Apr 24, 2002 2.490 2.502 2.412 2.435 989,577 -0.07(-2.98%)
Apr 23, 2002 2.492 2.527 2.475 2.509 1,346,388 +0.05(+1.87%)
Apr 22, 2002 2.459 2.486 2.454 2.463 485,659 -0.02(-0.62%)
Apr 19, 2002 2.486 2.488 2.448 2.479 687,279 -0.01(-0.31%)
Apr 18, 2002 2.458 2.486 2.456 2.486 946,801 +0.02(+0.78%)
Apr 17, 2002 2.465 2.473 2.446 2.467 655,719 +0.02(+0.86%)
Apr 16, 2002 2.362 2.454 2.362 2.446 2,084,268 +0.04(+1.84%)
Apr 15, 2002 2.433 2.463 2.398 2.402 32,107,802 -0.03(-1.26%)
Apr 12, 2002 2.381 2.433 2.377 2.433 1,245,188 +0.03(+1.36%)
Apr 11, 2002 2.413 2.440 2.400 2.400 90,246,136 -0.03(-1.34%)
Apr 10, 2002 2.371 2.433 2.371 2.433 1,313,524 +0.03(+1.20%)
Apr 09, 2002 2.360 2.404 2.358 2.404 1,572,786 +0.03(+1.13%)
Apr 08, 2002 2.360 2.387 2.350 2.377 1,569,656 -0.00(-0.08%)
Apr 05, 2002 2.417 2.429 2.379 2.379 1,471,064 -0.03(-1.19%)
Apr 04, 2002 2.367 2.435 2.367 2.408 5,674,552 +0.07(+2.87%)
Apr 03, 2002 2.320 2.379 2.320 2.341 2,244,677 +0.03(+1.24%)
Apr 02, 2002 2.195 2.358 2.195 2.312 2,201,379 +0.00(+0.08%)
Apr 01, 2002 2.243 2.327 2.243 2.310 1,778,318 -0.00(-0.08%)
Mar 29, 2002 2.308 2.333 2.285 2.312 1,874,041 +0.00(+0.00%)
Mar 28, 2002 2.308 2.333 2.285 2.312 1,872,998 -0.02(-0.66%)
Mar 27, 2002 2.262 2.337 2.224 2.327 93,715,136 +0.06(+2.45%)
Mar 26, 2002 2.310 2.352 2.228 2.272 14,729,161 -0.22(-8.99%)
Mar 25, 2002 2.502 2.529 2.454 2.496 2,549,583 -0.01(-0.23%)
Mar 22, 2002 2.538 2.555 2.484 2.502 1,673,726 -0.02(-0.91%)
Mar 21, 2002 2.456 2.546 2.452 2.525 2,833,363 +0.05(+1.93%)
Mar 20, 2002 2.465 2.486 2.435 2.477 1,019,051 +0.00(+0.08%)
Mar 19, 2002 2.482 2.519 2.456 2.475 1,651,295 +0.01(+0.47%)
Mar 18, 2002 2.387 2.471 2.387 2.463 2,584,534 +0.03(+1.42%)
Mar 15, 2002 2.417 2.442 2.410 2.429 1,287,181 +0.00(+0.08%)
Mar 14, 2002 2.413 2.452 2.410 2.427 1,394,641 -0.01(-0.24%)
Mar 13, 2002 2.406 2.454 2.406 2.433 1,449,937 -0.01(-0.47%)
Mar 12, 2002 2.415 2.461 2.415 2.444 1,092,343 -0.02(-0.78%)
Mar 11, 2002 2.433 2.473 2.412 2.463 1,742,845 +0.03(+1.42%)
Mar 08, 2002 2.398 2.444 2.398 2.429 4,042,818 +0.03(+1.36%)
Mar 07, 2002 2.450 2.454 2.387 2.396 2,812,236 -0.02(-0.95%)
Mar 06, 2002 2.406 2.431 2.339 2.419 2,410,823 +0.05(+2.10%)
Mar 05, 2002 2.320 2.396 2.306 2.369 21,622,558 +0.05(+2.15%)
Mar 04, 2002 2.258 2.321 2.254 2.320 1,720,675 +0.04(+1.85%)
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.