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

NRG Energy (NY: NRG )

81.76 +5.94 (+7.83%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 28, 2017 14.31 14.56 14.20 14.29 4,794,749 +0.05(+0.36%)
Apr 27, 2017 14.53 14.64 14.20 14.24 4,677,777 -0.35(-2.38%)
Apr 26, 2017 14.38 14.70 14.30 14.59 10,257,945 +0.23(+1.59%)
Apr 25, 2017 14.41 14.50 14.22 14.36 5,864,301 -0.24(-1.68%)
Apr 24, 2017 14.48 14.75 14.40 14.61 4,902,077 +0.19(+1.35%)
Apr 21, 2017 14.57 14.65 14.15 14.41 7,602,413 -0.14(-0.99%)
Apr 20, 2017 15.21 15.21 14.52 14.56 8,184,858 -0.54(-3.58%)
Apr 19, 2017 15.59 15.75 15.08 15.10 5,686,572 -0.47(-3.04%)
Apr 18, 2017 15.53 15.66 15.47 15.57 4,365,205 -0.01(-0.05%)
Apr 17, 2017 15.52 15.60 15.47 15.58 3,227,230 +0.05(+0.33%)
Apr 13, 2017 15.83 15.86 15.49 15.53 3,226,414 -0.29(-1.81%)
Apr 12, 2017 15.75 15.87 15.57 15.81 4,693,710 +0.02(+0.11%)
Apr 11, 2017 15.78 15.85 15.61 15.80 3,192,623 -0.04(-0.27%)
Apr 10, 2017 15.63 15.94 15.63 15.84 3,550,429 +0.21(+1.35%)
Apr 07, 2017 15.97 16.02 15.59 15.63 4,333,249 -0.33(-2.06%)
Apr 06, 2017 15.79 16.02 15.71 15.96 6,846,217 +0.18(+1.12%)
Apr 05, 2017 15.94 16.09 15.71 15.78 4,482,409 -0.16(-1.01%)
Apr 04, 2017 15.82 16.10 15.73 15.94 5,290,044 +0.13(+0.80%)
Apr 03, 2017 15.69 15.83 15.46 15.81 5,317,884 +0.03(+0.16%)
Mar 31, 2017 15.52 16.00 15.44 15.79 5,898,018 +0.28(+1.80%)
Mar 30, 2017 15.79 15.81 15.39 15.51 3,751,514 -0.30(-1.92%)
Mar 29, 2017 15.77 16.00 15.58 15.81 8,966,674 +0.52(+3.42%)
Mar 28, 2017 15.29 15.33 15.13 15.29 4,994,308 -0.06(-0.39%)
Mar 27, 2017 15.30 15.36 15.17 15.35 3,453,407 +0.02(+0.11%)
Mar 24, 2017 15.32 15.42 15.28 15.33 3,710,742 +0.02(+0.11%)
Mar 23, 2017 15.22 15.42 15.20 15.32 4,022,260 +0.11(+0.72%)
Mar 22, 2017 15.43 15.48 15.10 15.21 5,048,320 -0.19(-1.26%)
Mar 21, 2017 15.47 15.63 15.34 15.40 4,507,677 -0.08(-0.49%)
Mar 20, 2017 15.31 15.54 15.14 15.48 7,130,913 +0.23(+1.50%)
Mar 17, 2017 15.20 15.67 15.20 15.25 14,290,149 +0.14(+0.95%)
Mar 16, 2017 14.75 15.18 14.54 15.10 11,175,070 +0.36(+2.46%)
Mar 15, 2017 14.47 14.87 14.42 14.74 9,712,034 +0.38(+2.65%)
Mar 14, 2017 14.65 14.65 14.18 14.36 7,504,741 -0.27(-1.85%)
Mar 13, 2017 15.09 15.25 14.58 14.63 10,659,985 -0.45(-2.97%)
Mar 10, 2017 15.16 15.25 14.83 15.08 7,016,410 +0.00(+0.00%)
Mar 09, 2017 14.43 15.09 14.39 15.08 8,808,699 +0.58(+4.02%)
Mar 08, 2017 14.40 14.58 14.01 14.50 8,986,973 +0.06(+0.41%)
Mar 07, 2017 14.77 14.91 14.31 14.44 7,076,578 -0.22(-1.50%)
Mar 06, 2017 14.59 14.72 14.31 14.66 12,779,969 +0.05(+0.35%)
Mar 03, 2017 14.38 14.61 14.26 14.61 5,429,967 +0.23(+1.59%)
Mar 02, 2017 14.12 14.75 14.12 14.38 9,568,801 +0.15(+1.07%)
Mar 01, 2017 14.23 14.44 14.10 14.23 16,892,424 +0.24(+1.75%)
Feb 28, 2017 13.89 14.25 13.37 13.98 11,433,271 -0.18(-1.25%)
Feb 27, 2017 14.70 14.95 14.07 14.16 11,114,300 -0.58(-3.95%)
Feb 24, 2017 14.51 14.83 14.46 14.74 7,660,665 +0.35(+2.46%)
Feb 23, 2017 14.36 14.59 14.30 14.39 7,149,182 +0.18(+1.25%)
Feb 22, 2017 14.40 14.40 14.09 14.21 5,574,567 -0.24(-1.69%)
Feb 21, 2017 14.18 14.60 13.95 14.45 4,475,998 +0.02(+0.12%)
Feb 17, 2017 14.44 14.44 14.44 0 -0.01(-0.06%)
Feb 16, 2017 14.77 14.77 14.43 14.45 5,305,035 -0.32(-2.17%)
Feb 15, 2017 14.13 14.99 14.12 14.77 9,938,180 +0.59(+4.17%)
Feb 14, 2017 14.04 14.19 13.78 14.18 7,998,212 +0.03(+0.24%)
Feb 13, 2017 14.02 14.30 13.96 14.14 6,762,708 +0.08(+0.54%)
Feb 10, 2017 13.93 14.07 13.78 14.07 3,774,738 +0.20(+1.46%)
Feb 09, 2017 13.70 13.93 13.69 13.86 5,042,641 +0.05(+0.37%)
Feb 08, 2017 13.68 13.94 13.53 13.81 5,262,970 +0.08(+0.55%)
Feb 07, 2017 14.05 14.10 13.71 13.74 5,993,346 -0.36(-2.57%)
Feb 06, 2017 14.45 14.53 13.84 14.10 8,251,012 -0.32(-2.22%)
Feb 03, 2017 14.13 14.83 13.99 14.42 14,176,172 +0.31(+2.21%)
Feb 02, 2017 13.75 14.18 13.58 14.11 7,165,338 +0.31(+2.26%)
Feb 01, 2017 13.92 14.02 13.66 13.80 4,002,344 -0.17(-1.21%)
Jan 31, 2017 13.66 13.99 13.66 13.96 4,544,281 +0.24(+1.72%)
Jan 30, 2017 13.85 13.86 13.55 13.73 5,742,460 -0.14(-0.97%)
Jan 27, 2017 13.83 13.99 13.75 13.86 3,936,636 -0.01(-0.06%)
Jan 26, 2017 13.87 14.02 13.76 13.87 5,236,104 +0.02(+0.12%)
Jan 25, 2017 13.81 13.96 13.75 13.85 5,969,781 +0.06(+0.43%)
Jan 24, 2017 13.75 14.01 13.65 13.80 7,872,273 +0.13(+0.99%)
Jan 23, 2017 13.66 13.91 13.39 13.66 6,897,239 +0.08(+0.62%)
Jan 20, 2017 13.21 13.83 13.20 13.58 9,960,076 +0.46(+3.53%)
Jan 19, 2017 12.78 13.12 12.73 13.11 15,667,841 +0.25(+1.97%)
Jan 18, 2017 12.97 13.12 12.75 12.86 7,790,517 -0.07(-0.52%)
Jan 17, 2017 13.02 13.42 12.68 12.93 12,954,894 +0.62(+5.07%)
Jan 13, 2017 12.30 12.30 12.30 0 +0.19(+1.53%)
Jan 12, 2017 11.84 12.17 11.76 12.12 9,007,532 +0.24(+1.99%)
Jan 11, 2017 11.53 11.88 11.53 11.88 17,232,014 +0.40(+3.52%)
Jan 10, 2017 11.32 11.55 11.16 11.48 10,407,119 +0.13(+1.11%)
Jan 09, 2017 11.25 11.39 11.07 11.35 10,020,757 +0.09(+0.82%)
Jan 06, 2017 11.22 11.34 10.92 11.26 10,315,229 +0.07(+0.60%)
Jan 05, 2017 10.96 11.22 10.88 11.19 9,636,575 +0.21(+1.92%)
Jan 04, 2017 10.38 11.01 10.37 10.98 9,540,632 +0.62(+5.93%)
Jan 03, 2017 10.38 10.49 10.27 10.37 3,831,001 +0.03(+0.33%)
Dec 30, 2016 10.33 10.33 10.33 0 -0.11(-1.05%)
Dec 29, 2016 10.48 10.59 10.39 10.44 3,133,308 -0.03(-0.32%)
Dec 28, 2016 10.67 10.70 10.47 10.48 3,262,056 -0.14(-1.35%)
Dec 27, 2016 10.37 10.62 10.37 10.62 4,333,172 +0.22(+2.11%)
Dec 23, 2016 10.40 10.40 10.40 0 +0.18(+1.73%)
Dec 22, 2016 10.40 10.50 10.20 10.22 6,984,060 -0.20(-1.94%)
Dec 21, 2016 10.58 10.70 10.39 10.42 7,209,702 -0.11(-1.04%)
Dec 20, 2016 10.83 10.85 10.50 10.53 4,368,588 -0.29(-2.72%)
Dec 19, 2016 10.40 10.84 10.37 10.83 7,728,829 +0.46(+4.47%)
Dec 16, 2016 10.39 10.64 10.30 10.37 23,917,194 -0.24(-2.23%)
Dec 15, 2016 10.47 10.62 10.20 10.60 6,163,141 +0.08(+0.80%)
Dec 14, 2016 10.77 10.96 10.47 10.52 8,758,257 -0.26(-2.42%)
Dec 13, 2016 10.69 10.85 10.55 10.78 8,947,753 +0.16(+1.51%)
Dec 12, 2016 10.90 11.01 10.48 10.62 12,177,028 -0.22(-2.02%)
Dec 09, 2016 10.53 10.86 10.42 10.84 10,200,073 +0.34(+3.21%)
Dec 08, 2016 10.03 10.53 9.995 10.50 6,604,094 +0.43(+4.27%)
Dec 07, 2016 10.02 10.14 9.944 10.07 8,829,691 +0.11(+1.10%)
Dec 06, 2016 9.852 9.995 9.679 9.961 8,160,228 +0.09(+0.94%)
Dec 05, 2016 9.540 9.902 9.321 9.869 8,055,121 +0.40(+4.18%)
Dec 02, 2016 9.253 9.645 9.253 9.473 5,704,477 +0.11(+1.17%)
Dec 01, 2016 9.532 9.641 9.321 9.363 10,980,789 -0.19(-2.03%)
Nov 30, 2016 9.574 9.696 9.515 9.557 23,193,872 +0.03(+0.27%)
Nov 29, 2016 9.709 9.810 9.451 9.532 5,957,387 -0.20(-2.08%)
Nov 28, 2016 9.312 9.751 9.304 9.734 6,757,804 +0.51(+5.48%)
Nov 25, 2016 9.296 9.363 9.203 9.228 2,083,521 -0.07(-0.73%)
Nov 23, 2016 9.296 9.296 9.296 0 +0.10(+1.10%)
Nov 22, 2016 9.616 9.650 9.178 9.194 5,225,748 -0.51(-5.30%)
Nov 21, 2016 9.548 9.784 9.532 9.709 3,688,406 +0.26(+2.77%)
Nov 18, 2016 9.498 9.666 9.435 9.447 3,346,652 -0.03(-0.36%)
Nov 17, 2016 9.414 9.709 9.388 9.481 5,386,499 +0.05(+0.54%)
Nov 16, 2016 9.633 9.633 9.287 9.430 5,612,738 -0.24(-2.53%)
Nov 15, 2016 9.768 9.902 9.506 9.675 7,525,835 -0.17(-1.71%)
Nov 14, 2016 9.414 9.970 9.363 9.843 6,648,014 +0.51(+5.51%)
Nov 11, 2016 9.338 9.477 9.081 9.329 7,000,041 +0.00(+0.00%)
Nov 10, 2016 10.20 10.20 9.321 9.329 10,134,296 -0.81(-7.98%)
Nov 09, 2016 9.751 10.24 9.633 10.14 8,543,317 +0.47(+4.88%)
Nov 08, 2016 9.666 9.827 9.540 9.666 7,921,475 +0.08(+0.79%)
Nov 07, 2016 9.489 9.709 9.473 9.591 7,666,896 +0.29(+3.17%)
Nov 04, 2016 9.085 9.835 9.043 9.296 13,347,418 +0.76(+8.88%)
Nov 03, 2016 8.385 8.735 8.293 8.537 7,174,248 +0.20(+2.43%)
Nov 02, 2016 8.815 8.832 8.326 8.335 10,312,711 -0.62(-6.96%)
Nov 01, 2016 8.975 9.068 8.849 8.958 6,058,038 +0.00(+0.00%)
Oct 31, 2016 8.739 9.102 8.739 8.958 10,148,743 +0.28(+3.20%)
Oct 28, 2016 8.773 8.908 8.592 8.680 6,885,137 -0.12(-1.34%)
Oct 27, 2016 8.824 9.008 8.714 8.798 6,392,425 -0.05(-0.57%)
Oct 26, 2016 9.134 9.185 8.740 8.849 9,126,501 -0.35(-3.84%)
Oct 25, 2016 9.336 9.395 9.084 9.202 8,466,765 -0.13(-1.44%)
Oct 24, 2016 9.723 9.857 9.286 9.336 7,092,410 -0.34(-3.56%)
Oct 21, 2016 9.681 9.979 9.521 9.681 7,225,619 -0.10(-1.03%)
Oct 20, 2016 10.16 10.21 9.563 9.782 8,250,937 -0.39(-3.80%)
Oct 19, 2016 9.874 10.18 9.655 10.17 6,555,565 +0.34(+3.42%)
Oct 18, 2016 9.353 9.882 9.244 9.832 11,642,040 +0.61(+6.65%)
Oct 17, 2016 9.353 9.454 9.177 9.219 4,568,122 -0.12(-1.26%)
Oct 14, 2016 9.471 9.626 9.256 9.336 6,279,650 -0.13(-1.42%)
Oct 13, 2016 9.303 9.529 9.130 9.471 5,035,737 +0.11(+1.17%)
Oct 12, 2016 9.370 9.496 9.244 9.361 4,073,638 +0.01(+0.09%)
Oct 11, 2016 9.529 9.559 9.206 9.353 6,603,101 -0.24(-2.54%)
Oct 10, 2016 9.328 9.613 9.328 9.597 4,468,779 +0.37(+4.01%)
Oct 07, 2016 9.311 9.395 9.219 9.227 6,934,702 +0.01(+0.09%)
Oct 06, 2016 9.168 9.345 9.134 9.219 5,010,409 +0.00(+0.00%)
Oct 05, 2016 9.361 9.378 9.143 9.219 4,848,647 -0.07(-0.72%)
Oct 04, 2016 9.462 9.496 9.109 9.286 7,061,434 -0.19(-2.04%)
Oct 03, 2016 9.513 9.765 9.277 9.479 6,147,653 +0.06(+0.62%)
Sep 30, 2016 9.395 9.462 9.277 9.420 5,231,223 +0.09(+0.99%)
Sep 29, 2016 9.555 9.576 9.269 9.328 5,768,046 -0.27(-2.80%)
Sep 28, 2016 9.445 9.655 9.412 9.597 6,287,404 +0.19(+2.06%)
Sep 27, 2016 9.462 9.504 9.269 9.403 4,231,784 -0.09(-0.97%)
Sep 26, 2016 9.655 9.693 9.454 9.496 5,822,551 -0.19(-1.99%)
Sep 23, 2016 9.798 9.958 9.672 9.689 6,619,608 -0.19(-1.96%)
Sep 22, 2016 10.07 10.16 9.672 9.882 6,665,147 -0.10(-1.01%)
Sep 21, 2016 9.698 10.07 9.664 9.983 7,970,310 +0.38(+3.94%)
Sep 20, 2016 9.471 9.689 9.378 9.605 7,066,089 +0.18(+1.87%)
Sep 19, 2016 9.471 9.521 9.303 9.429 3,677,016 -0.03(-0.36%)
Sep 16, 2016 9.227 9.496 9.126 9.462 11,042,584 +0.09(+0.99%)
Sep 15, 2016 9.092 9.504 8.992 9.370 7,905,464 +0.22(+2.39%)
Sep 14, 2016 9.227 9.370 9.042 9.151 7,556,177 -0.08(-0.82%)
Sep 13, 2016 9.849 9.908 9.059 9.227 7,901,741 -0.84(-8.35%)
Sep 12, 2016 9.908 10.13 9.723 10.07 5,396,793 +0.32(+3.28%)
Sep 09, 2016 10.29 10.29 9.740 9.748 4,596,979 -0.69(-6.60%)
Sep 08, 2016 10.33 10.51 10.27 10.44 6,437,043 +0.10(+0.98%)
Sep 07, 2016 10.21 10.49 10.21 10.34 4,238,209 +0.13(+1.24%)
Sep 06, 2016 10.07 10.29 9.950 10.21 2,904,997 +0.14(+1.42%)
Sep 02, 2016 9.840 10.07 10.07 10.07 3,007,952 +0.32(+3.28%)
Sep 01, 2016 10.17 10.23 9.714 9.748 5,157,255 -0.43(-4.21%)
Aug 31, 2016 10.22 10.29 9.870 10.18 4,785,967 -0.07(-0.66%)
Aug 30, 2016 10.54 10.61 10.22 10.24 3,019,108 -0.28(-2.64%)
Aug 29, 2016 10.33 10.53 10.30 10.52 2,986,322 +0.22(+2.12%)
Aug 26, 2016 10.43 10.66 10.26 10.30 3,717,908 -0.08(-0.73%)
Aug 25, 2016 10.26 10.47 10.25 10.38 2,277,019 +0.13(+1.23%)
Aug 24, 2016 10.55 10.61 10.20 10.25 3,935,230 -0.30(-2.87%)
Aug 23, 2016 10.55 10.76 10.49 10.55 5,253,304 +0.06(+0.56%)
Aug 22, 2016 10.33 10.50 10.24 10.50 4,000,695 +0.10(+0.97%)
Aug 19, 2016 10.47 10.51 10.32 10.39 3,033,819 -0.17(-1.59%)
Aug 18, 2016 10.41 10.56 10.38 10.56 3,767,890 +0.16(+1.54%)
Aug 17, 2016 10.32 10.46 10.15 10.40 6,186,988 +0.07(+0.65%)
Aug 16, 2016 10.62 10.70 10.32 10.34 5,446,120 -0.26(-2.46%)
Aug 15, 2016 10.73 10.82 10.55 10.60 5,556,236 -0.09(-0.86%)
Aug 12, 2016 10.94 11.05 10.65 10.69 4,104,348 -0.21(-1.93%)
Aug 11, 2016 10.76 10.97 10.66 10.90 4,313,360 +0.18(+1.73%)
Aug 10, 2016 10.80 11.02 10.54 10.71 6,305,538 -0.07(-0.62%)
Aug 09, 2016 11.35 11.61 10.71 10.78 6,865,350 -0.58(-5.10%)
Aug 08, 2016 11.51 11.66 11.34 11.36 5,388,335 -0.08(-0.73%)
Aug 05, 2016 11.46 11.70 11.43 11.45 4,561,572 -0.15(-1.30%)
Aug 04, 2016 11.85 11.97 11.39 11.60 5,944,614 -0.29(-2.40%)
Aug 03, 2016 11.60 12.22 11.48 11.88 4,701,551 +0.31(+2.69%)
Aug 02, 2016 11.50 11.66 11.38 11.57 4,113,778 +0.09(+0.81%)
Aug 01, 2016 11.58 11.68 11.31 11.48 5,638,230 -0.15(-1.30%)
Jul 29, 2016 11.79 11.87 11.57 11.63 5,462,602 -0.21(-1.77%)
Jul 28, 2016 11.74 11.91 11.60 11.84 4,223,150 +0.12(+1.00%)
Jul 27, 2016 12.47 12.57 11.64 11.72 6,623,332 -0.66(-5.35%)
Jul 26, 2016 12.44 12.62 12.30 12.39 3,082,352 -0.02(-0.14%)
Jul 25, 2016 12.42 12.60 12.29 12.40 3,400,480 +0.00(+0.00%)
Jul 22, 2016 12.26 12.49 12.18 12.40 4,201,828 +0.18(+1.51%)
Jul 21, 2016 12.28 12.46 12.16 12.22 5,212,488 -0.08(-0.68%)
Jul 20, 2016 12.18 12.39 11.89 12.30 6,180,293 +0.03(+0.20%)
Jul 19, 2016 12.98 13.02 12.25 12.28 5,348,799 -0.75(-5.73%)
Jul 18, 2016 12.97 13.03 12.87 13.02 3,948,482 +0.05(+0.39%)
Jul 15, 2016 12.87 13.04 12.77 12.97 4,132,395 +0.13(+1.05%)
Jul 14, 2016 13.09 13.43 12.82 12.84 6,845,309 -0.47(-3.53%)
Jul 13, 2016 13.26 13.32 13.00 13.31 5,206,647 +0.08(+0.57%)
Jul 12, 2016 12.99 13.39 12.99 13.23 4,849,039 +0.35(+2.73%)
Jul 11, 2016 12.54 12.89 12.52 12.88 3,896,925 +0.24(+1.92%)
Jul 08, 2016 12.32 12.64 12.21 12.64 4,676,386 +0.43(+3.50%)
Jul 07, 2016 12.28 12.53 12.04 12.21 4,290,654 -0.06(-0.48%)
Jul 06, 2016 12.07 12.33 12.01 12.27 3,001,857 +0.11(+0.90%)
Jul 05, 2016 12.45 12.52 11.91 12.16 3,967,485 -0.44(-3.46%)
Jul 01, 2016 12.60 12.59 12.59 12.59 5,265,724 +0.03(+0.20%)
Jun 30, 2016 12.37 12.59 12.00 12.57 6,535,363 +0.23(+1.90%)
Jun 29, 2016 12.05 12.44 12.04 12.33 6,690,053 +0.44(+3.67%)
Jun 28, 2016 11.40 11.96 11.40 11.90 7,558,269 +0.73(+6.53%)
Jun 27, 2016 11.58 11.72 11.09 11.17 6,564,945 -0.56(-4.79%)
Jun 24, 2016 11.88 12.03 11.63 11.73 8,655,441 -0.45(-3.72%)
Jun 23, 2016 11.97 12.20 11.92 12.18 3,800,227 +0.33(+2.76%)
Jun 22, 2016 11.99 12.04 11.64 11.86 4,861,500 -0.16(-1.33%)
Jun 21, 2016 11.96 12.13 11.80 12.02 3,952,436 +0.07(+0.56%)
Jun 20, 2016 12.11 12.34 11.94 11.95 4,711,055 -0.12(-0.97%)
Jun 17, 2016 11.76 12.34 11.76 12.07 7,701,784 +0.35(+3.01%)
Jun 16, 2016 11.61 11.92 11.42 11.71 10,194,564 +0.02(+0.14%)
Jun 15, 2016 11.84 12.02 11.54 11.70 8,058,569 -0.23(-1.97%)
Jun 14, 2016 12.41 12.49 11.81 11.93 8,386,984 -0.54(-4.37%)
Jun 13, 2016 12.45 12.72 12.29 12.48 6,775,290 -0.02(-0.13%)
Jun 10, 2016 13.72 13.72 12.46 12.49 10,744,569 -1.42(-10.19%)
Jun 09, 2016 14.18 14.18 13.46 13.91 12,840,072 -1.00(-6.69%)
Jun 08, 2016 15.15 15.36 14.87 14.91 5,459,079 -0.10(-0.67%)
Jun 07, 2016 14.93 15.09 14.73 15.01 7,537,082 +0.03(+0.17%)
Jun 06, 2016 14.67 15.01 14.62 14.98 7,970,328 +0.40(+2.76%)
Jun 03, 2016 14.51 14.73 14.31 14.58 7,951,896 +0.20(+1.40%)
Jun 02, 2016 14.05 14.55 14.05 14.38 5,270,922 +0.25(+1.78%)
Jun 01, 2016 13.70 14.20 13.67 14.13 7,623,029 +0.39(+2.87%)
May 31, 2016 13.62 14.05 13.58 13.74 6,893,301 +0.16(+1.17%)
May 27, 2016 13.13 13.58 13.58 13.58 4,583,582 +0.45(+3.45%)
May 26, 2016 13.36 13.49 13.05 13.12 8,557,342 -0.17(-1.26%)
May 25, 2016 13.10 13.37 12.94 13.29 7,472,186 -0.14(-1.06%)
May 24, 2016 13.43 13.59 13.16 13.43 4,554,912 +0.10(+0.76%)
May 23, 2016 13.16 13.54 13.13 13.33 3,911,238 +0.14(+1.08%)
May 20, 2016 13.06 13.26 12.99 13.19 3,607,690 +0.20(+1.55%)
May 19, 2016 12.72 13.16 12.65 12.99 3,882,625 +0.15(+1.18%)
May 18, 2016 13.11 13.30 12.73 12.84 4,953,860 -0.40(-3.04%)
May 17, 2016 13.19 13.55 13.06 13.24 5,533,396 +0.03(+0.19%)
May 16, 2016 13.00 13.38 12.95 13.22 7,052,678 +0.26(+2.01%)
May 13, 2016 13.06 13.25 12.90 12.96 4,979,134 -0.15(-1.15%)
May 12, 2016 13.32 13.44 13.02 13.11 5,696,787 -0.12(-0.89%)
May 11, 2016 13.37 13.54 13.08 13.22 6,421,216 -0.15(-1.13%)
May 10, 2016 13.21 13.39 13.05 13.37 5,484,723 +0.25(+1.92%)
May 09, 2016 13.13 13.22 12.79 13.12 6,754,687 +0.11(+0.84%)
May 06, 2016 12.48 13.07 12.44 13.01 7,205,175 +0.55(+4.44%)
May 05, 2016 12.51 13.15 12.38 12.46 9,003,202 +0.20(+1.64%)
May 04, 2016 11.85 12.32 11.83 12.26 8,951,699 +0.49(+4.20%)
May 03, 2016 12.37 12.39 11.67 11.76 7,027,055 -0.73(-5.84%)
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.