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 29, 2010	18.92	19.04	18.54	18.59	10,468,079	-0.47(-2.47%)
Jan 28, 2010	19.36	19.47	18.90	19.06	67,444,904	-0.21(-1.08%)
Jan 27, 2010	19.45	19.82	19.00	19.27	15,310,318	+0.05(+0.28%)
Jan 26, 2010	19.22	19.31	19.07	19.21	4,921,638	-0.02(-0.08%)
Jan 25, 2010	19.21	19.35	19.12	19.23	6,582,767	+0.16(+0.85%)
Jan 22, 2010	19.39	19.69	18.96	19.07	20,959,022	+0.56(+3.04%)
Jan 21, 2010	18.99	19.15	18.50	18.50	5,278,858	-0.52(-2.72%)
Jan 20, 2010	19.31	19.31	18.89	19.02	4,889,485	-0.37(-1.91%)
Jan 19, 2010	18.74	19.39	18.74	19.39	4,074,432	+0.58(+3.07%)
Jan 15, 2010	18.98	18.81	18.81	18.81	5,932,113	+0.27(+1.46%)
Jan 14, 2010	18.70	18.77	18.50	18.54	2,615,361	-0.19(-1.03%)
Jan 13, 2010	18.61	18.77	18.57	18.74	3,507,025	+0.20(+1.08%)
Jan 12, 2010	18.97	18.97	18.50	18.54	4,468,689	-0.53(-2.79%)
Jan 11, 2010	19.04	19.28	19.04	19.07	2,760,801	+0.18(+0.94%)
Jan 08, 2010	19.13	19.28	18.88	18.89	2,197,697	-0.32(-1.65%)
Jan 07, 2010	19.11	19.46	19.07	19.21	4,151,200	+0.11(+0.56%)
Jan 06, 2010	18.70	19.11	18.59	19.10	3,526,719	+0.41(+2.19%)
Jan 05, 2010	18.47	18.72	18.36	18.69	4,504,804	+0.29(+1.55%)

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.