Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.620	9.030	8.620	8.904	9,329,997	+0.45(+5.35%)
Jan 28, 2016	8.218	8.494	8.071	8.452	7,746,433	+0.30(+3.64%)
Jan 27, 2016	7.982	8.485	7.801	8.155	8,962,083	+0.18(+2.28%)
Jan 26, 2016	7.570	8.023	7.388	7.974	6,165,680	+0.57(+7.68%)
Jan 25, 2016	7.941	8.048	7.364	7.405	9,037,790	-0.78(-9.57%)
Jan 22, 2016	8.279	8.444	8.023	8.188	9,765,903	+0.03(+0.40%)
Jan 21, 2016	7.916	8.642	7.891	8.155	10,924,434	+0.26(+3.24%)
Jan 20, 2016	8.007	8.073	7.355	7.900	11,374,768	-0.37(-4.49%)
Jan 19, 2016	8.427	8.576	8.130	8.271	8,497,496	-0.07(-0.79%)
Jan 15, 2016	8.361	8.337	8.337	8.337	8,456,231	-0.31(-3.53%)
Jan 14, 2016	8.139	8.741	7.949	8.642	10,286,686	+0.54(+6.72%)
Jan 13, 2016	8.279	8.469	7.900	8.097	10,108,403	-0.07(-0.81%)
Jan 12, 2016	8.501	8.790	8.073	8.163	11,431,735	-0.27(-3.23%)
Jan 11, 2016	9.343	9.351	8.394	8.436	12,201,449	-0.92(-9.79%)
Jan 08, 2016	9.367	9.677	9.116	9.351	8,413,933	+0.07(+0.71%)
Jan 07, 2016	8.930	9.615	8.848	9.285	7,939,006	+0.19(+2.09%)
Jan 06, 2016	9.664	9.722	9.021	9.095	9,958,249	-0.78(-7.85%)
Jan 05, 2016	9.540	9.924	9.169	9.870	7,943,785	+0.36(+3.82%)

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.