Indicators

NRG Energy (NY: NRG )

72.67 -0.87 (-1.18%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	2.214	2.469	2.109	2.145	3,996,130	-0.07(-3.12%)
Jan 30, 2002	2.339	2.367	2.051	2.214	8,075,986	-0.21(-8.70%)
Jan 29, 2002	2.507	2.507	2.281	2.425	3,814,073	-0.08(-3.29%)
Jan 28, 2002	2.588	2.636	2.492	2.507	1,453,067	-0.08(-2.97%)
Jan 25, 2002	2.607	2.617	2.563	2.584	758,224	-0.00(-0.15%)
Jan 24, 2002	2.588	2.619	2.559	2.588	1,075,128	+0.04(+1.50%)
Jan 23, 2002	2.463	2.559	2.419	2.550	1,932,206	+0.07(+2.70%)
Jan 22, 2002	2.563	2.617	2.444	2.482	2,335,705	-0.06(-2.41%)
Jan 21, 2002	2.661	2.661	2.532	2.544	2,482,029	+0.00(+0.00%)
Jan 18, 2002	2.661	2.661	2.532	2.544	2,482,029	-0.12(-4.39%)
Jan 17, 2002	2.645	2.703	2.588	2.661	2,540,454	-0.01(-0.50%)
Jan 16, 2002	2.684	2.808	2.617	2.674	373,999,808	-0.17(-5.93%)
Jan 15, 2002	2.990	3.006	2.818	2.843	21,909,466	-0.17(-5.54%)
Jan 14, 2002	2.967	3.010	2.866	3.010	3,794,511	+0.05(+1.62%)
Jan 11, 2002	3.029	3.038	2.937	2.962	1,458,283	+0.01(+0.32%)
Jan 10, 2002	2.923	3.042	2.895	2.952	2,333,358	-0.02(-0.65%)

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.