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 (%)
Sep 27, 2013	21.85	21.95	21.68	21.71	4,672,080	-0.17(-0.79%)
Sep 26, 2013	21.97	22.05	21.73	21.88	2,689,730	-0.08(-0.36%)
Sep 25, 2013	21.96	22.12	21.84	21.96	2,573,157	+0.02(+0.07%)
Sep 24, 2013	21.91	22.07	21.79	21.95	4,075,448	+0.05(+0.25%)
Sep 23, 2013	21.51	21.96	21.43	21.89	4,419,110	+0.33(+1.53%)
Sep 20, 2013	21.78	21.87	21.53	21.56	6,622,262	-0.21(-0.97%)
Sep 19, 2013	21.90	22.13	21.71	21.77	6,627,318	-0.09(-0.39%)
Sep 18, 2013	21.56	22.02	21.26	21.86	8,816,654	-0.01(-0.04%)
Sep 17, 2013	21.61	21.93	21.60	21.87	3,661,776	+0.28(+1.31%)
Sep 16, 2013	21.53	21.84	21.19	21.58	4,943,472	+0.33(+1.55%)
Sep 13, 2013	20.76	21.42	20.74	21.26	5,665,345	+0.61(+2.96%)
Sep 12, 2013	20.39	20.79	20.39	20.65	3,029,487	+0.09(+0.42%)
Sep 11, 2013	20.97	20.97	20.44	20.56	4,020,105	-0.42(-2.02%)
Sep 10, 2013	20.78	20.98	20.67	20.98	3,587,286	+0.34(+1.67%)
Sep 09, 2013	20.43	20.65	20.40	20.64	2,365,015	+0.23(+1.11%)
Sep 06, 2013	20.12	20.60	20.12	20.41	3,484,287	+0.26(+1.28%)
Sep 05, 2013	20.28	20.41	20.14	20.15	3,649,035	-0.20(-1.00%)
Sep 04, 2013	20.42	20.53	20.28	20.36	2,756,719	-0.09(-0.42%)

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.