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

NRG Energy (NY: NRG )

77.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 28, 2004 4.093 4.093 4.024 4.052 832,820 -0.01(-0.33%)
May 27, 2004 4.064 4.072 4.049 4.066 516,959 +0.02(+0.52%)
May 26, 2004 3.987 4.054 3.987 4.045 560,256 +0.07(+1.69%)
May 25, 2004 3.968 4.064 3.949 3.978 431,929 +0.01(+0.24%)
May 24, 2004 3.914 3.968 3.890 3.968 227,701 +0.05(+1.37%)
May 21, 2004 3.913 3.930 3.882 3.914 179,709 -0.01(-0.20%)
May 20, 2004 3.949 3.964 3.920 3.922 205,531 -0.03(-0.68%)
May 19, 2004 3.930 3.970 3.930 3.949 170,841 +0.02(+0.49%)
May 18, 2004 3.897 3.978 3.897 3.930 274,650 +0.03(+0.84%)
May 17, 2004 4.054 4.054 3.882 3.897 173,971 -0.12(-2.96%)
May 14, 2004 3.872 4.064 3.863 4.016 1,035,743 +0.18(+4.80%)
May 13, 2004 3.930 3.930 3.809 3.832 258,740 -0.10(-2.44%)
May 12, 2004 3.968 3.968 3.845 3.928 172,406 -0.02(-0.53%)
May 11, 2004 3.761 3.976 3.761 3.949 1,998,978 +0.19(+5.00%)
May 10, 2004 3.748 3.767 3.675 3.761 716,752 -0.01(-0.36%)
May 07, 2004 3.778 3.826 3.738 3.775 1,222,235 -0.02(-0.56%)
May 06, 2004 3.840 3.840 3.776 3.796 146,063 -0.04(-0.95%)
May 05, 2004 3.891 3.891 3.815 3.832 909,242 -0.05(-1.28%)
May 04, 2004 4.045 4.045 3.878 3.882 1,162,505 -0.16(-4.03%)
May 03, 2004 4.160 4.160 3.949 4.045 2,205,292 -0.12(-2.77%)
Apr 30, 2004 4.148 4.187 4.141 4.160 231,614 +0.00(+0.00%)
Apr 29, 2004 4.141 4.160 4.122 4.160 243,873 -0.01(-0.23%)
Apr 28, 2004 4.070 4.208 4.064 4.169 1,055,827 +0.10(+2.45%)
Apr 27, 2004 4.074 4.074 4.058 4.070 538,346 +0.01(+0.14%)
Apr 26, 2004 4.026 4.064 4.024 4.064 610,335 +0.04(+0.95%)
Apr 23, 2004 4.016 4.045 4.014 4.026 1,064,434 +0.02(+0.48%)
Apr 22, 2004 3.995 4.006 3.966 4.006 721,969 +0.01(+0.29%)
Apr 21, 2004 4.074 4.074 3.982 3.995 679,454 -0.08(-1.93%)
Apr 20, 2004 4.131 4.131 4.029 4.074 190,664 -0.05(-1.21%)
Apr 19, 2004 4.093 4.141 4.092 4.123 293,952 +0.03(+0.75%)
Apr 16, 2004 4.091 4.102 4.074 4.093 530,000 +0.02(+0.52%)
Apr 15, 2004 4.160 4.160 4.026 4.072 499,483 -0.09(-2.12%)
Apr 14, 2004 4.217 4.217 4.122 4.160 431,668 -0.06(-1.32%)
Apr 13, 2004 4.223 4.256 4.189 4.215 1,202,151 -0.03(-0.68%)
Apr 12, 2004 4.267 4.279 4.214 4.244 652,067 -0.01(-0.23%)
Apr 08, 2004 4.313 4.313 4.246 4.254 505,221 -0.04(-0.94%)
Apr 07, 2004 4.344 4.344 4.284 4.294 820,561 -0.05(-1.15%)
Apr 06, 2004 4.344 4.371 4.325 4.344 891,506 +0.00(+0.00%)
Apr 05, 2004 4.325 4.344 4.275 4.344 1,105,384 +0.03(+0.71%)
Apr 02, 2004 4.286 4.313 4.284 4.313 1,458,544 +0.05(+1.17%)
Apr 01, 2004 4.265 4.284 4.246 4.263 1,111,905 +0.01(+0.18%)
Mar 31, 2004 4.189 4.256 4.179 4.256 2,568,885 +0.04(+0.95%)
Mar 30, 2004 4.198 4.217 4.154 4.215 642,677 +0.03(+0.64%)
Mar 29, 2004 4.093 4.256 4.093 4.189 2,019,844 +0.10(+2.49%)
Mar 26, 2004 4.097 4.110 4.083 4.087 1,177,373 +0.00(+0.05%)
Mar 25, 2004 4.217 4.246 4.026 4.085 2,628,614 +2.05(+101.04%)
Mar 22, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 19, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 18, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 17, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 16, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 15, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 12, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 11, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 10, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 09, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 08, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 05, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 04, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 03, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Mar 02, 2004 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
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.