Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	30.91	31.82	30.91	31.81	4,855,381	+0.81(+2.61%)
Sep 27, 2018	30.28	31.04	30.26	31.00	4,543,611	+0.76(+2.50%)
Sep 26, 2018	30.49	30.59	30.20	30.24	4,151,191	-0.20(-0.64%)
Sep 25, 2018	30.75	30.75	30.06	30.44	3,644,578	-0.26(-0.83%)
Sep 24, 2018	30.74	31.00	30.61	30.69	3,812,148	-0.06(-0.19%)
Sep 21, 2018	30.41	30.95	30.41	30.75	6,009,050	+0.28(+0.92%)
Sep 20, 2018	30.46	30.69	30.20	30.47	5,104,962	+0.21(+0.70%)
Sep 19, 2018	30.70	30.77	30.05	30.26	3,198,562	-0.26(-0.84%)
Sep 18, 2018	30.28	30.72	30.21	30.51	2,768,150	+0.32(+1.07%)
Sep 17, 2018	30.83	30.90	30.18	30.19	4,091,616	-0.63(-2.04%)
Sep 14, 2018	30.67	31.18	30.67	30.82	3,141,046	+0.06(+0.19%)
Sep 13, 2018	30.51	30.93	30.16	30.76	4,241,111	+0.34(+1.12%)
Sep 12, 2018	30.15	30.48	30.08	30.42	3,229,186	+0.31(+1.02%)
Sep 11, 2018	29.81	30.21	29.75	30.11	2,681,400	+0.13(+0.43%)
Sep 10, 2018	29.82	30.09	29.60	29.99	3,064,044	+0.39(+1.32%)
Sep 07, 2018	29.49	29.66	29.35	29.59	3,644,681	-0.15(-0.51%)
Sep 06, 2018	29.95	30.13	29.67	29.75	4,443,977	-0.25(-0.82%)
Sep 05, 2018	30.36	30.36	29.64	29.99	7,355,166	-0.30(-0.98%)

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.