Indicators

NRG Energy (NY: NRG )

75.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.97	21.03	20.77	20.81	1,157,327	-0.15(-0.71%)
Nov 27, 2013	20.91	21.02	20.68	20.96	3,467,281	+0.04(+0.19%)
Nov 26, 2013	21.19	21.23	20.82	20.92	4,410,170	-0.27(-1.26%)
Nov 25, 2013	21.40	21.45	21.16	21.19	2,475,533	-0.22(-1.03%)
Nov 22, 2013	21.67	21.70	21.32	21.41	2,585,443	-0.28(-1.27%)
Nov 21, 2013	21.41	21.76	21.34	21.68	3,021,784	+0.27(+1.25%)
Nov 20, 2013	21.37	21.64	21.29	21.41	4,013,623	+0.05(+0.22%)
Nov 19, 2013	21.28	21.42	21.12	21.37	2,767,163	+0.04(+0.18%)
Nov 18, 2013	21.45	21.55	21.14	21.33	3,336,055	-0.12(-0.55%)
Nov 15, 2013	21.25	21.45	21.14	21.45	3,396,226	+0.12(+0.55%)
Nov 14, 2013	21.45	21.46	21.18	21.33	4,544,548	+0.05(+0.22%)
Nov 12, 2013	21.28	21.96	21.04	21.28	8,383,520	-0.77(-3.50%)
Nov 11, 2013	22.23	22.38	21.99	22.05	2,989,437	-0.22(-0.99%)
Nov 08, 2013	21.93	22.29	21.63	22.27	3,990,776	+0.27(+1.22%)
Nov 07, 2013	22.39	22.41	21.93	22.00	4,275,751	-0.14(-0.64%)
Nov 06, 2013	22.35	22.48	21.93	22.15	3,003,303	-0.11(-0.49%)
Nov 05, 2013	22.19	22.51	22.19	22.26	4,310,794	+0.04(+0.18%)
Nov 04, 2013	22.37	22.46	21.96	22.22	3,825,517	-0.11(-0.49%)

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.