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

NRG Energy (NY: NRG )

82.30 -0.63 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2004 4.975 5.164 4.975 5.164 1,487,496 +0.18(+3.58%)
Sep 29, 2004 5.028 5.028 4.946 4.986 449,404 -0.03(-0.69%)
Sep 28, 2004 4.965 5.030 4.965 5.021 1,101,211 +0.07(+1.51%)
Sep 27, 2004 4.925 4.973 4.906 4.946 5,668,813 +0.02(+0.43%)
Sep 24, 2004 4.975 4.975 4.917 4.925 415,497 -0.07(-1.38%)
Sep 23, 2004 4.975 5.013 4.975 4.994 561,038 +0.00(+0.08%)
Sep 22, 2004 5.017 5.017 4.948 4.990 1,001,836 -0.05(-0.95%)
Sep 21, 2004 4.965 5.078 4.950 5.038 4,625,506 +0.07(+1.47%)
Sep 20, 2004 5.003 5.003 4.959 4.965 732,402 -0.03(-0.58%)
Sep 17, 2004 5.022 5.022 4.984 4.994 1,267,880 -0.03(-0.53%)
Sep 16, 2004 5.034 5.039 5.015 5.021 559,213 +0.00(+0.00%)
Sep 15, 2004 5.057 5.065 5.013 5.021 406,107 -0.02(-0.49%)
Sep 14, 2004 5.070 5.101 5.021 5.045 1,177,633 -0.05(-0.94%)
Sep 13, 2004 5.157 5.159 5.082 5.093 474,444 -0.08(-1.48%)
Sep 10, 2004 5.172 5.195 5.161 5.170 587,121 -0.01(-0.22%)
Sep 09, 2004 5.174 5.214 5.159 5.182 1,249,622 +0.01(+0.15%)
Sep 08, 2004 5.243 5.249 5.149 5.174 513,829 -0.05(-1.03%)
Sep 07, 2004 5.224 5.228 5.210 5.228 930,369 +0.01(+0.26%)
Sep 03, 2004 5.218 5.233 5.205 5.214 165,103 -0.02(-0.37%)
Sep 02, 2004 5.249 5.251 5.214 5.233 337,770 -0.01(-0.18%)
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.