Indicators

NRG Energy (NY: NRG )

83.65 +1.89 (+2.31%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.18	18.17	17.18	18.17	1,607,802	+0.76(+4.36%)
Nov 26, 2008	17.37	17.67	16.84	17.41	4,181,239	+0.34(+1.98%)
Nov 25, 2008	15.36	17.29	15.36	17.07	6,700,406	+0.97(+6.00%)
Nov 24, 2008	14.95	16.39	14.95	16.10	7,258,049	+1.53(+10.53%)
Nov 21, 2008	13.03	14.73	12.75	14.57	6,958,064	+1.90(+15.01%)
Nov 20, 2008	15.08	15.24	12.04	12.67	11,714,908	-2.67(-17.40%)
Nov 19, 2008	16.87	17.33	15.34	15.34	4,090,612	-1.60(-9.46%)
Nov 18, 2008	16.94	17.59	16.27	16.94	3,161,574	-0.18(-1.03%)
Nov 17, 2008	17.25	17.47	16.51	17.11	2,633,720	-0.25(-1.46%)
Nov 14, 2008	18.05	18.15	16.79	17.37	3,473,423	-0.92(-5.03%)
Nov 13, 2008	16.59	18.29	15.57	18.29	5,005,573	+1.73(+10.42%)
Nov 12, 2008	16.78	17.64	16.43	16.56	3,497,323	-1.11(-6.29%)
Nov 11, 2008	16.87	18.27	16.62	17.67	5,477,070	+0.38(+2.17%)
Nov 10, 2008	18.19	18.40	16.36	17.30	5,193,164	-1.00(-5.45%)
Nov 07, 2008	16.70	18.34	16.65	18.30	4,039,530	+1.62(+9.70%)
Nov 06, 2008	17.87	18.40	16.38	16.68	3,617,556	-1.73(-9.38%)
Nov 05, 2008	18.72	18.72	17.82	18.40	3,467,786	-0.38(-2.04%)
Nov 04, 2008	17.92	19.15	17.64	18.79	10,428,741	+1.57(+9.13%)

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.