Indicators

NRG Energy (NY: NRG )

72.81 -0.05 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.426	9.436	9.305	9.305	5,001,033	-0.13(-1.33%)
Jan 30, 2006	9.372	9.451	9.295	9.430	10,202,316	+0.06(+0.64%)
Jan 27, 2006	9.384	9.436	9.314	9.370	6,730,903	-0.01(-0.14%)
Jan 26, 2006	9.466	9.466	9.218	9.384	28,767,874	-0.11(-1.16%)
Jan 25, 2006	9.465	9.495	9.262	9.493	3,828,332	+0.07(+0.74%)
Jan 24, 2006	9.349	9.513	9.328	9.424	2,880,782	+0.09(+1.01%)
Jan 23, 2006	9.322	9.384	9.216	9.330	2,466,796	+0.03(+0.29%)
Jan 20, 2006	9.380	9.443	9.272	9.303	2,105,985	-0.08(-0.80%)
Jan 19, 2006	9.505	9.517	9.351	9.378	2,096,647	-0.11(-1.14%)
Jan 18, 2006	9.484	9.503	9.426	9.486	2,668,082	-0.03(-0.28%)
Jan 17, 2006	9.409	9.534	9.387	9.513	3,706,938	+0.12(+1.25%)
Jan 13, 2006	9.079	9.438	9.079	9.395	3,216,432	+0.32(+3.53%)
Jan 12, 2006	8.853	9.281	8.842	9.075	7,421,917	+0.22(+2.46%)
Jan 11, 2006	8.938	8.938	8.805	8.857	1,860,602	-0.09(-1.01%)
Jan 10, 2006	9.002	9.021	8.915	8.948	2,014,420	-0.07(-0.81%)
Jan 09, 2006	8.925	9.094	8.925	9.021	3,353,390	+0.13(+1.45%)
Jan 06, 2006	8.983	9.166	8.865	8.892	5,849,497	-0.04(-0.47%)
Jan 05, 2006	8.963	9.023	8.771	8.934	5,629,275	-0.22(-2.42%)
Jan 04, 2006	9.233	9.328	9.148	9.156	2,492,735	-0.09(-0.94%)

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.