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, 2021	36.45	38.14	36.38	37.12	4,256,820	+0.46(+1.26%)
Jan 28, 2021	35.44	37.23	35.20	36.66	2,439,734	+1.26(+3.57%)
Jan 27, 2021	36.09	36.23	35.17	35.40	3,605,987	-1.14(-3.12%)
Jan 26, 2021	37.25	37.51	36.44	36.53	1,923,327	-0.76(-2.03%)
Jan 25, 2021	37.00	38.20	36.68	37.29	2,434,513	+0.36(+0.96%)
Jan 22, 2021	36.17	37.09	35.98	36.93	1,688,576	+0.59(+1.61%)
Jan 21, 2021	36.41	36.60	35.78	36.35	2,328,753	+0.23(+0.64%)
Jan 20, 2021	36.59	36.77	35.99	36.12	3,077,908	-0.55(-1.50%)
Jan 19, 2021	36.42	37.04	35.73	36.67	4,068,573	+0.36(+1.00%)
Jan 15, 2021	35.57	36.63	35.38	36.30	2,517,403	+0.52(+1.44%)
Jan 14, 2021	36.79	36.85	35.78	35.79	2,065,896	-1.03(-2.80%)
Jan 13, 2021	36.11	37.11	35.98	36.82	2,700,361	+0.52(+1.42%)
Jan 12, 2021	35.41	36.44	35.23	36.30	4,383,688	+0.98(+2.77%)
Jan 11, 2021	34.32	35.42	34.24	35.32	3,924,671	+0.63(+1.82%)
Jan 08, 2021	33.59	34.92	33.53	34.69	3,734,501	+1.43(+4.30%)
Jan 07, 2021	33.35	33.77	32.87	33.26	3,053,454	+0.16(+0.48%)
Jan 06, 2021	33.14	33.58	32.93	33.10	2,818,582	+0.36(+1.11%)
Jan 05, 2021	31.93	33.03	31.78	32.74	2,518,800	+0.45(+1.41%)

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.