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 (%)
May 28, 2004	4.093	4.093	4.024	4.052	832,820	-0.01(-0.33%)
May 27, 2004	4.064	4.072	4.049	4.066	516,959	+0.02(+0.52%)
May 26, 2004	3.987	4.054	3.987	4.045	560,256	+0.07(+1.69%)
May 25, 2004	3.968	4.064	3.949	3.978	431,929	+0.01(+0.24%)
May 24, 2004	3.914	3.968	3.890	3.968	227,701	+0.05(+1.37%)
May 21, 2004	3.913	3.930	3.882	3.914	179,709	-0.01(-0.20%)
May 20, 2004	3.949	3.964	3.920	3.922	205,531	-0.03(-0.68%)
May 19, 2004	3.930	3.970	3.930	3.949	170,841	+0.02(+0.49%)
May 18, 2004	3.897	3.978	3.897	3.930	274,650	+0.03(+0.84%)
May 17, 2004	4.054	4.054	3.882	3.897	173,971	-0.12(-2.96%)
May 14, 2004	3.872	4.064	3.863	4.016	1,035,743	+0.18(+4.80%)
May 13, 2004	3.930	3.930	3.809	3.832	258,740	-0.10(-2.44%)
May 12, 2004	3.968	3.968	3.845	3.928	172,406	-0.02(-0.53%)
May 11, 2004	3.761	3.976	3.761	3.949	1,998,978	+0.19(+5.00%)
May 10, 2004	3.748	3.767	3.675	3.761	716,752	-0.01(-0.36%)
May 07, 2004	3.778	3.826	3.738	3.775	1,222,235	-0.02(-0.56%)
May 06, 2004	3.840	3.840	3.776	3.796	146,063	-0.04(-0.95%)
May 05, 2004	3.891	3.891	3.815	3.832	909,242	-0.05(-1.28%)
May 04, 2004	4.045	4.045	3.878	3.882	1,162,505	-0.16(-4.03%)

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.