Indicators

NRG Energy (NY: NRG )

73.40 -4.49 (-5.76%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	28.89	29.23	28.41	28.96	5,559,843	+0.21(+0.74%)
Nov 27, 2020	28.51	28.85	28.35	28.75	1,605,330	+0.23(+0.81%)
Nov 25, 2020	28.06	28.57	27.93	28.52	2,808,254	+0.42(+1.48%)
Nov 24, 2020	27.57	28.14	27.29	28.11	2,905,981	+0.86(+3.15%)
Nov 23, 2020	27.08	27.41	27.05	27.25	2,646,722	+0.24(+0.88%)
Nov 20, 2020	27.37	27.42	26.95	27.01	3,085,835	-0.38(-1.39%)
Nov 19, 2020	27.80	27.82	27.05	27.39	3,058,382	-0.33(-1.18%)
Nov 18, 2020	28.30	28.71	27.71	27.72	2,835,854	-0.49(-1.72%)
Nov 17, 2020	28.74	28.88	28.17	28.20	2,595,512	-0.67(-2.33%)
Nov 16, 2020	28.89	29.12	28.47	28.88	2,363,580	+0.45(+1.59%)
Nov 13, 2020	27.70	28.55	27.69	28.43	2,589,016	+0.84(+3.05%)
Nov 12, 2020	28.37	28.50	27.47	27.59	2,396,682	-0.91(-3.20%)
Nov 11, 2020	29.11	29.22	28.31	28.50	3,317,545	-0.34(-1.20%)
Nov 10, 2020	28.39	29.05	28.29	28.84	2,688,000	+0.61(+2.16%)
Nov 09, 2020	29.20	29.68	28.20	28.23	3,801,504	+0.61(+2.21%)
Nov 06, 2020	28.42	28.61	27.50	27.62	2,834,147	-0.79(-2.77%)
Nov 05, 2020	29.02	29.45	28.24	28.41	2,898,943	-0.52(-1.80%)
Nov 04, 2020	29.12	29.13	28.59	28.93	3,548,658	-0.02(-0.06%)
Nov 03, 2020	28.88	29.46	28.77	28.95	2,265,300	+0.50(+1.74%)

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.