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 (%)
Jul 29, 2005	7.248	7.354	7.248	7.352	1,855,262	+0.10(+1.43%)
Jul 28, 2005	7.250	7.267	7.179	7.248	1,807,791	-0.01(-0.11%)
Jul 27, 2005	7.189	7.277	7.087	7.256	3,494,038	+0.09(+1.26%)
Jul 26, 2005	7.246	7.246	7.145	7.166	1,491,669	-0.07(-1.03%)
Jul 25, 2005	7.342	7.352	7.229	7.240	905,069	-0.07(-1.00%)
Jul 22, 2005	7.047	7.348	7.047	7.313	1,705,026	+0.30(+4.35%)
Jul 21, 2005	7.154	7.154	6.978	7.008	1,079,302	-0.14(-2.01%)
Jul 20, 2005	7.064	7.183	7.012	7.152	1,095,473	+0.07(+0.97%)
Jul 19, 2005	7.081	7.114	7.068	7.083	669,282	+0.00(+0.03%)
Jul 18, 2005	7.049	7.158	7.043	7.081	1,229,538	+0.01(+0.16%)
Jul 15, 2005	7.137	7.143	7.012	7.070	2,113,742	-0.07(-1.02%)
Jul 14, 2005	7.233	7.265	7.129	7.143	1,811,965	-0.12(-1.64%)
Jul 13, 2005	7.258	7.365	7.256	7.262	1,283,790	-0.02(-0.32%)
Jul 12, 2005	7.290	7.290	7.185	7.285	1,403,249	-0.01(-0.13%)
Jul 11, 2005	7.208	7.304	7.177	7.294	1,410,813	+0.07(+1.04%)
Jul 08, 2005	7.214	7.277	7.177	7.219	1,487,496	+0.01(+0.08%)
Jul 07, 2005	7.160	7.225	7.089	7.214	1,058,435	+0.03(+0.45%)
Jul 06, 2005	7.288	7.309	7.162	7.181	1,180,763	-0.12(-1.71%)
Jul 05, 2005	7.277	7.311	7.221	7.306	1,637,211	+0.02(+0.29%)

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.