Indicators

NRG Energy (NY: NRG )

83.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.96	16.17	15.92	15.97	3,129	+0.01(+0.06%)
Sep 29, 2010	15.94	16.03	15.82	15.96	2,700,875	-0.06(-0.38%)
Sep 28, 2010	15.98	16.11	15.83	16.02	687	+0.15(+0.92%)
Sep 27, 2010	15.90	16.04	15.85	15.87	4,237,842	-0.04(-0.24%)
Sep 24, 2010	16.01	16.08	15.86	15.91	5,168,212	+0.12(+0.73%)
Sep 23, 2010	15.80	16.15	15.78	15.80	273	-0.31(-1.95%)
Sep 22, 2010	16.11	16.30	16.00	16.11	3,510,028	-0.08(-0.47%)
Sep 21, 2010	16.26	16.50	16.15	16.19	3,373,193	-0.11(-0.71%)
Sep 20, 2010	16.17	16.32	16.14	16.30	4,251,712	-0.21(-1.30%)
Sep 17, 2010	16.52	16.90	16.43	16.52	2,644,463	-0.09(-0.55%)
Sep 15, 2010	16.55	16.63	16.48	16.61	1,580,543	+0.01(+0.05%)
Sep 14, 2010	16.72	16.74	16.36	16.60	1,836,670	-0.18(-1.05%)
Sep 13, 2010	16.93	16.93	16.67	16.78	2,328,916	+0.03(+0.18%)
Sep 10, 2010	16.77	16.88	16.61	16.75	2,472,259	+0.04(+0.23%)
Sep 09, 2010	16.58	16.81	16.54	16.71	2,416,049	+0.32(+1.97%)
Sep 08, 2010	16.34	16.53	16.32	16.39	2,283,069	+0.08(+0.47%)
Sep 07, 2010	16.53	16.56	16.27	16.31	354	-0.29(-1.75%)
Sep 03, 2010	16.74	16.75	16.32	16.60	3,116,448	+0.05(+0.28%)
Sep 02, 2010	16.14	16.58	16.06	16.55	739	+0.42(+2.61%)

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.