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, 2022	36.54			37.02	2,554,356	+0.35(+0.96%)
Jan 28, 2022	35.78	36.70	35.57	36.66	3,552,622	+0.86(+2.41%)
Jan 27, 2022	37.03	37.10	35.68	35.80	3,375,383	-0.71(-1.94%)
Jan 26, 2022	36.95	37.04	36.14	36.51	2,902,668	+0.02(+0.05%)
Jan 25, 2022	36.10	36.78	35.63	36.49	2,670,711	-0.10(-0.28%)
Jan 24, 2022	35.52	36.64	35.29	36.59	2,697,399	+0.58(+1.61%)
Jan 21, 2022	35.45	36.11	34.84	36.01	3,601,105	+0.61(+1.71%)
Jan 20, 2022	36.68	36.83	35.34	35.41	3,830,746	-1.23(-3.36%)
Jan 19, 2022	37.09	37.27	36.58	36.64	2,463,222	-0.36(-0.97%)
Jan 18, 2022	37.24	37.45	36.89	36.99	2,374,379	-0.58(-1.54%)
Jan 14, 2022				37.57	0	-0.01(-0.02%)
Jan 13, 2022	38.11	38.32	37.49	37.58	1,790,119	-0.40(-1.04%)
Jan 12, 2022	37.51	38.12	37.51	37.98	2,077,192	+0.41(+1.10%)
Jan 11, 2022	37.10	37.78	37.10	37.56	2,536,851	+0.46(+1.24%)
Jan 10, 2022	37.18	37.41	36.83	37.10	2,437,927	-0.17(-0.44%)
Jan 07, 2022	37.37	37.55	36.96	37.27	2,105,394	-0.07(-0.20%)
Jan 06, 2022	38.05	38.15	37.26	37.34	2,018,781	-0.72(-1.88%)
Jan 05, 2022	38.57	38.78	37.84	38.06	3,759,543	-1.10(-2.82%)
Jan 04, 2022	39.52	39.79	39.01	39.16	2,378,930	-0.31(-0.79%)

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.