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

NRG Energy (NY: NRG )

75.82 +2.42 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2004 6.882 6.936 6.872 6.911 763,179 +0.03(+0.42%)
Dec 30, 2004 6.867 6.882 6.834 6.882 424,104 +0.02(+0.25%)
Dec 29, 2004 6.844 6.892 6.790 6.865 973,406 +0.00(+0.06%)
Dec 28, 2004 6.803 6.901 6.801 6.861 3,078,019 +0.06(+0.87%)
Dec 27, 2004 6.807 6.872 6.788 6.801 1,179,198 -0.00(-0.06%)
Dec 23, 2004 6.771 6.824 6.732 6.805 1,761,364 +0.04(+0.60%)
Dec 22, 2004 6.690 6.803 6.652 6.765 4,116,371 +0.12(+1.82%)
Dec 21, 2004 6.614 6.709 6.543 6.644 4,683,409 +0.15(+2.27%)
Dec 20, 2004 6.514 6.614 6.489 6.497 1,805,444 +0.00(+0.00%)
Dec 17, 2004 6.569 6.575 6.420 6.497 1,924,642 -0.07(-1.08%)
Dec 16, 2004 6.577 6.633 6.495 6.568 2,742,074 -0.01(-0.15%)
Dec 15, 2004 6.163 6.633 6.161 6.577 28,491,958 +0.42(+6.82%)
Dec 14, 2004 6.038 6.178 6.008 6.157 14,500,937 +0.02(+0.38%)
Dec 13, 2004 6.134 6.163 6.115 6.134 1,092,082 +0.00(+0.00%)
Dec 10, 2004 6.130 6.134 6.104 6.134 395,413 +0.01(+0.09%)
Dec 09, 2004 6.038 6.129 6.038 6.129 273,085 +0.11(+1.78%)
Dec 08, 2004 6.048 6.077 5.981 6.021 898,027 -0.06(-0.91%)
Dec 07, 2004 6.157 6.157 6.077 6.077 1,189,110 -0.08(-1.31%)
Dec 06, 2004 6.048 6.182 6.048 6.157 480,182 +0.10(+1.65%)
Dec 03, 2004 6.040 6.083 5.966 6.058 1,439,765 +0.02(+0.32%)
Dec 02, 2004 6.173 6.247 5.998 6.038 1,838,569 -0.14(-2.30%)
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.