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

NRG Energy (NY: NRG )

76.65 +1.52 (+2.02%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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%)
Dec 01, 2004 6.134 6.249 6.106 6.180 1,167,200 +0.05(+0.75%)
Nov 30, 2004 6.086 6.134 6.079 6.134 952,279 +0.04(+0.72%)
Nov 29, 2004 6.134 6.134 6.086 6.090 730,576 -0.04(-0.72%)
Nov 26, 2004 6.075 6.134 6.075 6.134 178,666 +0.05(+0.79%)
Nov 24, 2004 6.096 6.130 6.084 6.086 684,149 -0.04(-0.72%)
Nov 23, 2004 6.106 6.144 6.098 6.130 1,584,784 +0.03(+0.57%)
Nov 22, 2004 6.029 6.115 6.029 6.096 859,424 +0.06(+1.02%)
Nov 19, 2004 6.163 6.163 6.010 6.035 1,054,001 -0.11(-1.78%)
Nov 18, 2004 6.096 6.190 6.096 6.144 1,668,510 +0.03(+0.47%)
Nov 17, 2004 6.154 6.205 6.096 6.115 830,733 -0.02(-0.31%)
Nov 16, 2004 6.067 6.157 6.054 6.134 2,333,619 +0.12(+1.91%)
Nov 15, 2004 6.000 6.058 5.945 6.019 1,112,687 +0.03(+0.51%)
Nov 12, 2004 5.923 6.014 5.923 5.989 1,020,616 +0.06(+0.94%)
Nov 11, 2004 5.914 5.943 5.895 5.933 337,510 +0.03(+0.49%)
Nov 10, 2004 5.945 5.985 5.895 5.904 2,816,670 -0.06(-0.96%)
Nov 09, 2004 5.617 5.991 5.617 5.962 4,659,413 +0.35(+6.14%)
Nov 08, 2004 5.607 5.736 5.530 5.617 1,416,029 +0.01(+0.17%)
Nov 05, 2004 5.601 5.613 5.523 5.607 619,985 -0.00(-0.03%)
Nov 04, 2004 5.463 5.611 5.425 5.609 931,413 +0.10(+1.77%)
Nov 03, 2004 5.504 5.553 5.456 5.511 1,409,509 +0.07(+1.20%)
Nov 02, 2004 5.368 5.454 5.358 5.446 2,417,866 +0.09(+1.65%)
Nov 01, 2004 5.323 5.387 5.310 5.358 1,888,648 +0.04(+0.76%)
Oct 29, 2004 5.325 5.325 5.253 5.318 796,565 +0.00(+0.07%)
Oct 28, 2004 5.233 5.318 5.233 5.314 1,490,887 +0.03(+0.51%)
Oct 27, 2004 5.329 5.329 5.256 5.287 568,863 -0.03(-0.61%)
Oct 26, 2004 5.253 5.348 5.251 5.320 640,851 +0.05(+0.95%)
Oct 25, 2004 5.195 5.270 5.187 5.270 688,061 +0.09(+1.70%)
Oct 22, 2004 5.136 5.185 5.076 5.182 473,922 +0.03(+0.56%)
Oct 21, 2004 5.051 5.153 5.051 5.153 338,553 +0.08(+1.66%)
Oct 20, 2004 5.116 5.116 4.984 5.068 2,137,216 -0.02(-0.49%)
Oct 19, 2004 5.182 5.184 5.049 5.093 1,172,939 -0.09(-1.70%)
Oct 18, 2004 5.310 5.310 5.168 5.182 414,454 -0.08(-1.53%)
Oct 15, 2004 5.222 5.306 5.207 5.262 804,912 +0.04(+0.77%)
Oct 14, 2004 5.262 5.268 5.178 5.222 339,075 -0.07(-1.23%)
Oct 13, 2004 5.291 5.302 5.233 5.287 929,848 -0.01(-0.25%)
Oct 12, 2004 5.300 5.323 5.272 5.300 977,840 +0.00(+0.00%)
Oct 11, 2004 5.339 5.368 5.239 5.300 553,214 -0.02(-0.40%)
Oct 08, 2004 5.253 5.327 5.253 5.322 1,313,524 +0.08(+1.50%)
Oct 07, 2004 5.262 5.293 5.243 5.243 1,537,835 -0.02(-0.33%)
Oct 06, 2004 5.285 5.339 5.253 5.260 1,243,623 -0.01(-0.22%)
Oct 05, 2004 5.297 5.339 5.270 5.272 1,717,545 -0.01(-0.18%)
Oct 04, 2004 5.279 5.295 5.235 5.281 1,857,088 +0.04(+0.69%)
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.