Indicators

NRG Energy (NY: NRG )

82.30 -0.63 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.95	17.05	16.56	16.75	6,620,259	-0.18(-1.04%)
Feb 25, 2010	16.42	16.97	16.38	16.92	6,774,814	+0.16(+0.96%)
Feb 24, 2010	17.12	17.25	16.54	16.76	7,220,115	-0.31(-1.80%)
Feb 23, 2010	17.25	17.54	17.02	17.07	6,727,004	-0.62(-3.51%)
Feb 22, 2010	17.96	18.03	17.67	17.69	5,206,040	-0.10(-0.56%)
Feb 19, 2010	17.32	17.98	17.21	17.79	6,771,347	+0.48(+2.79%)
Feb 18, 2010	17.18	17.37	17.08	17.31	5,670,797	-0.02(-0.09%)
Feb 17, 2010	17.29	17.45	17.18	17.32	4,520,590	+0.08(+0.44%)
Feb 16, 2010	16.97	17.25	16.95	17.25	3,507,884	+0.33(+1.95%)
Feb 12, 2010	16.91	16.92	16.92	16.92	5,273,921	-0.12(-0.72%)
Feb 11, 2010	16.83	17.08	16.62	17.04	5,915,813	+0.43(+2.59%)
Feb 10, 2010	16.79	16.80	16.36	16.61	4,643,400	-0.18(-1.05%)
Feb 09, 2010	16.76	17.08	16.67	16.79	5,689,961	+0.13(+0.78%)
Feb 08, 2010	16.73	16.88	16.53	16.65	4,936,441	+0.01(+0.05%)
Feb 05, 2010	16.94	16.97	16.39	16.65	7,597,246	-0.30(-1.77%)
Feb 04, 2010	17.64	17.64	16.90	16.95	7,275,958	-0.77(-4.37%)
Feb 03, 2010	17.96	18.06	17.67	17.72	5,208,188	-0.34(-1.91%)
Feb 02, 2010	18.32	18.32	17.94	18.07	8,311,309	-0.16(-0.88%)

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.