Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NRG Energy (NY: NRG )

75.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.253 5.264 5.222 5.243 665,108 +0.00(+0.00%)
Aug 30, 2004 5.262 5.272 5.224 5.243 685,714 +0.01(+0.11%)
Aug 27, 2004 5.272 5.289 5.235 5.237 339,857 -0.03(-0.65%)
Aug 26, 2004 5.262 5.272 5.243 5.272 651,024 +0.02(+0.36%)
Aug 25, 2004 5.235 5.272 5.233 5.253 1,485,148 +0.02(+0.37%)
Aug 24, 2004 5.262 5.268 5.230 5.233 322,121 -0.04(-0.73%)
Aug 23, 2004 5.272 5.291 5.243 5.272 1,067,304 +0.00(+0.00%)
Aug 20, 2004 5.253 5.279 5.224 5.272 1,040,178 +0.04(+0.73%)
Aug 19, 2004 5.243 5.272 5.216 5.233 1,193,805 -0.01(-0.11%)
Aug 18, 2004 5.266 5.266 5.214 5.239 1,705,808 -0.03(-0.55%)
Aug 17, 2004 5.243 5.285 5.241 5.268 532,087 +0.01(+0.18%)
Aug 16, 2004 5.272 5.272 5.258 5.258 508,612 -0.00(-0.07%)
Aug 13, 2004 5.295 5.304 5.231 5.262 1,836,222 -0.04(-0.80%)
Aug 12, 2004 5.310 5.320 5.279 5.304 1,282,486 -0.01(-0.11%)
Aug 11, 2004 5.310 5.318 5.291 5.310 689,104 +0.00(+0.00%)
Aug 10, 2004 5.320 5.341 5.299 5.310 458,012 -0.00(-0.07%)
Aug 09, 2004 5.299 5.316 5.254 5.314 591,033 +0.02(+0.29%)
Aug 06, 2004 5.310 5.325 5.291 5.299 1,804,401 -0.01(-0.22%)
Aug 05, 2004 5.368 5.450 5.297 5.310 6,530,064 +0.12(+2.40%)
Aug 04, 2004 5.128 5.203 5.126 5.185 2,906,134 +0.06(+1.12%)
Aug 03, 2004 5.166 5.166 5.128 5.128 251,698 -0.04(-0.82%)
Aug 02, 2004 5.097 5.182 5.097 5.170 1,588,697 +0.07(+1.43%)
Jul 30, 2004 5.049 5.099 5.032 5.097 682,584 +0.04(+0.76%)
Jul 29, 2004 5.032 5.088 5.032 5.059 1,214,932 +0.03(+0.53%)
Jul 28, 2004 4.978 5.059 4.955 5.032 1,173,982 +0.07(+1.47%)
Jul 27, 2004 4.907 5.003 4.907 4.959 674,237 +0.04(+0.86%)
Jul 26, 2004 4.980 4.980 4.871 4.917 1,582,698 -0.06(-1.27%)
Jul 23, 2004 4.953 4.980 4.925 4.980 669,021 +0.03(+0.70%)
Jul 22, 2004 4.969 4.984 4.881 4.946 856,295 -0.03(-0.65%)
Jul 21, 2004 4.982 5.036 4.965 4.978 1,328,652 +0.01(+0.23%)
Jul 20, 2004 4.984 4.984 4.934 4.967 817,431 -0.02(-0.35%)
Jul 19, 2004 5.061 5.080 4.965 4.984 702,146 -0.12(-2.37%)
Jul 16, 2004 5.111 5.138 5.099 5.105 1,522,186 -0.02(-0.45%)
Jul 15, 2004 5.166 5.189 5.126 5.128 1,061,044 -0.04(-0.74%)
Jul 14, 2004 5.176 5.185 5.109 5.166 1,755,626 -0.03(-0.52%)
Jul 13, 2004 5.118 5.195 5.090 5.193 1,875,085 +0.10(+2.00%)
Jul 12, 2004 4.965 5.118 4.965 5.091 1,898,038 +0.11(+2.15%)
Jul 09, 2004 5.003 5.070 4.957 4.984 596,250 +0.00(+0.00%)
Jul 08, 2004 4.984 5.032 4.948 4.984 1,908,992 +0.00(+0.00%)
Jul 07, 2004 4.886 4.996 4.877 4.984 3,681,051 +0.10(+2.12%)
Jul 06, 2004 4.743 4.907 4.735 4.881 3,130,184 +0.14(+3.04%)
Jul 02, 2004 4.695 4.754 4.668 4.737 412,106 +0.04(+0.86%)
Jul 01, 2004 4.746 4.779 4.620 4.697 1,020,616 -0.06(-1.21%)
Jun 30, 2004 4.649 4.754 4.637 4.754 2,544,889 +0.15(+3.33%)
Jun 29, 2004 4.597 4.639 4.591 4.601 1,850,306 +0.00(+0.08%)
Jun 28, 2004 4.562 4.601 4.516 4.597 1,564,961 +0.02(+0.33%)
Jun 25, 2004 4.457 4.582 4.409 4.582 7,313,328 +0.15(+3.46%)
Jun 24, 2004 4.352 4.455 4.332 4.428 1,002,879 +0.11(+2.58%)
Jun 23, 2004 4.352 4.380 4.304 4.317 1,061,826 -0.04(-1.01%)
Jun 22, 2004 4.428 4.428 4.359 4.361 699,277 -0.05(-1.09%)
Jun 21, 2004 4.449 4.486 4.399 4.409 812,476 +0.00(+0.04%)
Jun 18, 2004 4.409 4.419 4.405 4.407 1,386,817 -0.00(-0.04%)
Jun 17, 2004 4.419 4.434 4.407 4.409 803,607 +0.00(+0.00%)
Jun 16, 2004 4.447 4.447 4.399 4.409 1,324,479 -0.02(-0.48%)
Jun 15, 2004 4.463 4.463 4.428 4.430 2,164,603 -0.02(-0.39%)
Jun 14, 2004 4.444 4.503 4.438 4.447 1,167,461 +0.03(+0.61%)
Jun 10, 2004 4.457 4.503 4.361 4.421 3,501,602 -0.04(-0.82%)
Jun 09, 2004 4.217 4.457 4.217 4.457 3,554,811 +0.24(+5.73%)
Jun 08, 2004 4.189 4.215 4.173 4.215 261,870 +0.05(+1.10%)
Jun 07, 2004 4.160 4.192 4.146 4.169 590,251 +0.03(+0.69%)
Jun 04, 2004 4.122 4.146 4.102 4.141 717,274 +0.06(+1.41%)
Jun 03, 2004 4.102 4.102 4.047 4.083 850,556 -0.02(-0.47%)
Jun 02, 2004 4.054 4.102 4.054 4.102 1,027,136 +0.07(+1.66%)
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.