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 (%)
May 29, 2020	31.59	31.65	30.77	31.30	4,016,352	-0.34(-1.07%)
May 28, 2020	31.66	32.02	31.10	31.64	2,646,859	+0.41(+1.31%)
May 27, 2020	31.35	31.91	30.98	31.23	2,700,841	+0.20(+0.64%)
May 26, 2020	31.76	32.20	30.90	31.03	2,684,077	+0.02(+0.06%)
May 22, 2020	30.64	31.02	30.46	31.01	1,755,419	+0.36(+1.19%)
May 21, 2020	30.82	31.22	30.58	30.65	2,194,423	-0.17(-0.56%)
May 20, 2020	31.20	31.93	30.74	30.82	3,053,009	+0.13(+0.42%)
May 19, 2020	30.62	31.28	30.41	30.69	2,796,018	-0.16(-0.51%)
May 18, 2020	29.10	31.11	28.87	30.85	4,341,705	+2.54(+8.99%)
May 15, 2020	28.12	28.59	27.79	28.30	3,119,350	-0.04(-0.15%)
May 14, 2020	27.17	28.40	26.65	28.35	3,070,250	+0.78(+2.83%)
May 13, 2020	27.73	27.82	27.01	27.57	3,622,692	-0.28(-1.00%)
May 12, 2020	28.29	28.52	27.83	27.84	4,335,231	-0.37(-1.32%)
May 11, 2020	28.16	28.44	27.68	28.22	3,023,768	-0.23(-0.82%)
May 08, 2020	28.22	28.99	28.04	28.45	2,773,011	+0.56(+2.02%)
May 07, 2020	28.33	28.68	27.26	27.89	5,010,369	-0.57(-2.01%)
May 06, 2020	28.69	28.70	27.94	28.46	2,941,097	-0.10(-0.33%)
May 05, 2020	28.93	29.62	28.55	28.56	3,222,886	-0.05(-0.18%)
May 04, 2020	28.43	28.75	27.84	28.61	2,534,744	-0.02(-0.06%)

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.