Indicators

NRG Energy (NY: NRG )

82.30 -0.63 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.12	15.38	15.10	15.14	7,459,521	+0.02(+0.10%)
Apr 27, 2007	15.31	15.33	15.03	15.12	6,307,318	-0.27(-1.78%)
Apr 26, 2007	15.26	15.48	15.24	15.40	3,738,694	+0.12(+0.80%)
Apr 25, 2007	15.27	15.36	15.23	15.27	4,618,437	+0.01(+0.08%)
Apr 24, 2007	15.21	15.27	15.16	15.26	2,128,543	+0.06(+0.37%)
Apr 23, 2007	14.94	15.24	14.92	15.21	3,167,222	+0.27(+1.78%)
Apr 20, 2007	15.09	15.25	14.92	14.94	3,675,313	-0.12(-0.76%)
Apr 19, 2007	15.08	15.12	15.00	15.05	1,665,641	-0.08(-0.55%)
Apr 18, 2007	15.05	15.23	15.01	15.14	2,507,551	+0.03(+0.20%)
Apr 17, 2007	15.15	15.31	15.00	15.11	4,047,774	+0.01(+0.04%)
Apr 16, 2007	14.98	15.13	14.97	15.10	3,395,445	+0.16(+1.04%)
Apr 13, 2007	14.90	14.98	14.74	14.94	2,738,683	+0.12(+0.80%)
Apr 12, 2007	14.84	14.93	14.69	14.83	8,268,505	-0.01(-0.08%)
Apr 11, 2007	14.83	14.89	14.72	14.84	4,027,575	+0.05(+0.32%)
Apr 10, 2007	14.71	14.82	14.69	14.79	6,461,206	+0.10(+0.68%)
Apr 09, 2007	14.35	14.83	14.33	14.69	9,502,970	+0.51(+3.58%)
Apr 05, 2007	14.09	14.31	14.04	14.18	3,598,778	+0.07(+0.49%)
Apr 04, 2007	14.09	14.12	13.97	14.11	2,248,524	+0.05(+0.35%)
Apr 03, 2007	14.16	14.19	14.06	14.06	3,086,365	-0.03(-0.20%)

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.