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 29, 2006	8.669	8.726	8.626	8.684	5,436,938	-0.00(-0.04%)
Sep 28, 2006	8.713	8.736	8.601	8.688	5,862,347	-0.03(-0.40%)
Sep 27, 2006	8.540	8.787	8.540	8.722	8,872,291	+0.11(+1.29%)
Sep 26, 2006	8.876	8.885	8.483	8.611	19,873,712	-0.35(-3.85%)
Sep 25, 2006	9.048	9.050	8.703	8.956	9,792,488	-0.10(-1.08%)
Sep 22, 2006	9.050	9.071	8.996	9.054	4,952,843	-0.02(-0.21%)
Sep 21, 2006	9.125	9.177	9.048	9.073	5,636,210	+0.00(+0.02%)
Sep 20, 2006	9.213	9.213	9.050	9.071	5,698,026	-0.15(-1.58%)
Sep 19, 2006	9.278	9.315	9.169	9.217	6,009,975	+0.00(+0.00%)
Sep 18, 2006	9.301	9.361	9.096	9.217	5,775,231	+0.15(+1.65%)
Sep 15, 2006	9.106	9.148	9.035	9.067	6,574,926	-0.05(-0.50%)
Sep 14, 2006	9.211	9.255	9.031	9.113	5,910,339	-0.07(-0.75%)
Sep 13, 2006	9.278	9.317	9.159	9.182	7,017,289	-0.10(-1.03%)
Sep 12, 2006	9.432	9.453	9.192	9.278	6,528,760	-0.12(-1.26%)
Sep 11, 2006	9.673	9.673	9.374	9.397	5,625,777	-0.28(-2.85%)
Sep 08, 2006	9.610	9.698	9.610	9.673	5,603,868	+0.07(+0.72%)
Sep 07, 2006	9.527	9.631	9.489	9.604	4,939,541	+0.06(+0.66%)
Sep 06, 2006	9.585	9.611	9.499	9.541	3,621,061	-0.04(-0.46%)
Sep 05, 2006	9.729	9.740	9.547	9.585	2,026,104	-0.08(-0.85%)

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.