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 (%)
Dec 29, 2017		24.15	24.15	24.15	0	+0.40(+1.68%)
Dec 28, 2017	23.57	23.84	23.09	23.75	3,851,170	+0.26(+1.12%)
Dec 27, 2017	24.13	24.19	23.45	23.48	5,105,699	-0.62(-2.57%)
Dec 26, 2017	23.73	24.13	23.66	24.10	3,093,516	+0.23(+0.96%)
Dec 22, 2017	23.36	24.16	23.17	23.87	10,058,742	+0.59(+2.55%)
Dec 21, 2017	22.94	23.54	22.86	23.28	5,952,267	+0.39(+1.70%)
Dec 20, 2017	23.21	23.23	22.63	22.89	8,586,841	-0.21(-0.92%)
Dec 19, 2017	23.35	23.52	23.06	23.10	9,216,330	-0.29(-1.23%)
Dec 18, 2017	23.41	23.81	23.28	23.39	5,491,560	+0.08(+0.33%)
Dec 15, 2017	23.53	23.68	23.25	23.31	7,083,104	-0.15(-0.65%)
Dec 14, 2017	23.86	23.86	23.42	23.47	4,058,862	-0.40(-1.67%)
Dec 13, 2017	24.43	24.43	23.80	23.87	4,321,784	-0.47(-1.92%)
Dec 12, 2017	24.33	24.69	24.32	24.33	5,201,130	-0.36(-1.48%)
Dec 11, 2017	23.93	24.76	23.93	24.70	4,670,579	+0.75(+3.11%)
Dec 08, 2017	23.55	24.02	23.51	23.95	3,960,378	+0.44(+1.88%)
Dec 07, 2017	23.03	23.61	22.94	23.51	4,745,299	+0.37(+1.61%)
Dec 06, 2017	23.18	23.48	22.93	23.14	4,400,319	-0.03(-0.11%)
Dec 05, 2017	23.20	23.54	23.04	23.16	3,667,394	-0.08(-0.33%)
Dec 04, 2017	23.62	23.68	23.18	23.24	11,230,211	-0.46(-1.93%)

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.