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 (%)
Nov 30, 2009	18.30	18.59	18.23	18.36	4,719,708	+0.02(+0.13%)
Nov 27, 2009	18.04	18.52	17.87	18.33	1,434,843	-0.18(-0.99%)
Nov 25, 2009	18.03	18.59	17.64	18.52	5,904,158	+0.22(+1.22%)
Nov 24, 2009	18.33	18.48	18.08	18.30	3,802,264	-0.11(-0.62%)
Nov 23, 2009	18.50	18.58	18.32	18.41	4,303,290	+0.15(+0.84%)
Nov 20, 2009	17.77	18.38	17.75	18.26	4,315,986	+0.31(+1.75%)
Nov 19, 2009	18.50	18.66	17.79	17.94	5,821,196	-0.73(-3.90%)
Nov 18, 2009	18.68	18.79	18.42	18.67	4,666,776	-0.01(-0.04%)
Nov 17, 2009	18.62	18.72	18.35	18.68	3,152,949	+0.05(+0.29%)
Nov 16, 2009	18.48	18.78	18.40	18.63	3,647,177	+0.38(+2.06%)
Nov 13, 2009	18.07	18.86	18.03	18.25	4,858,081	+0.30(+1.67%)
Nov 12, 2009	18.84	19.08	17.95	17.95	6,692,935	-0.96(-5.07%)
Nov 11, 2009	18.96	19.16	18.81	18.91	4,542,972	+0.01(+0.04%)
Nov 10, 2009	18.63	19.13	18.63	18.90	4,683,103	+0.13(+0.69%)
Nov 09, 2009	18.37	18.82	18.30	18.77	4,899,733	+0.55(+3.03%)
Nov 06, 2009	18.09	18.51	17.98	18.22	7,187,243	-0.07(-0.38%)
Nov 05, 2009	18.23	18.43	18.02	18.29	5,039,356	+0.20(+1.10%)
Nov 04, 2009	17.91	18.48	17.91	18.09	4,872,189	+0.24(+1.33%)
Nov 03, 2009	17.87	18.00	17.53	17.85	5,491,994	-0.02(-0.13%)

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.