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 30, 2015	19.60	20.45	19.54	19.97	6,273,646	+0.19(+0.94%)
Jan 29, 2015	19.85	19.88	19.24	19.79	7,426,251	-0.03(-0.14%)
Jan 28, 2015	20.43	20.59	19.79	19.81	4,392,067	-0.59(-2.88%)
Jan 27, 2015	20.49	20.61	20.31	20.40	3,078,603	-0.16(-0.78%)
Jan 26, 2015	20.07	20.57	20.02	20.56	2,547,761	+0.40(+2.00%)
Jan 23, 2015	20.25	20.37	20.13	20.16	3,829,118	-0.04(-0.20%)
Jan 22, 2015	20.53	20.64	19.90	20.20	5,634,170	-0.31(-1.49%)
Jan 21, 2015	20.10	20.60	19.78	20.51	10,934,824	+0.64(+3.20%)
Jan 20, 2015	21.34	21.34	19.81	19.87	7,930,168	-1.30(-6.16%)
Jan 16, 2015	21.37	21.70	20.98	21.18	6,766,224	-0.22(-1.02%)
Jan 15, 2015	21.71	22.08	21.34	21.39	5,986,104	-0.32(-1.48%)
Jan 14, 2015	21.29	21.75	21.16	21.71	5,107,155	+0.07(+0.33%)
Jan 13, 2015	21.23	21.76	21.20	21.64	7,383,611	+0.15(+0.71%)
Jan 12, 2015	21.82	21.82	21.34	21.49	4,283,644	-0.36(-1.66%)
Jan 09, 2015	21.89	21.99	21.64	21.85	4,337,274	+0.27(+1.23%)
Jan 08, 2015	21.14	21.66	21.11	21.59	4,030,847	+0.47(+2.21%)
Jan 07, 2015	21.24	21.51	21.03	21.12	4,431,572	+0.10(+0.46%)
Jan 06, 2015	21.38	21.47	20.82	21.02	5,750,383	-0.27(-1.29%)
Jan 05, 2015	22.46	22.46	21.13	21.30	6,185,475	-0.85(-3.82%)

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.