Indicators

NRG Energy (NY: NRG )

73.40 -4.49 (-5.76%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	16.16	16.26	15.83	15.91	4,471,206	-0.18(-1.14%)
Jan 28, 2011	16.54	16.64	16.03	16.09	5,765,904	-0.41(-2.51%)
Jan 27, 2011	16.09	16.59	16.09	16.51	5,825,241	+0.35(+2.18%)
Jan 26, 2011	16.03	16.44	16.00	16.16	5,186,342	+0.17(+1.06%)
Jan 25, 2011	15.86	16.11	15.82	15.99	4,087,100	+0.11(+0.68%)
Jan 24, 2011	15.83	15.90	15.63	15.88	3,461,763	+0.08(+0.49%)
Jan 21, 2011	15.83	15.93	15.73	15.80	4,369,059	+0.12(+0.73%)
Jan 20, 2011	15.38	15.77	15.37	15.69	4,714,363	+0.31(+2.04%)
Jan 19, 2011	15.50	15.50	15.21	15.37	3,713,922	-0.12(-0.74%)
Jan 18, 2011	15.50	15.54	15.42	15.49	1,771,042	-0.03(-0.20%)
Jan 14, 2011	15.52	15.54	15.44	15.52	2,801,602	+0.01(+0.05%)
Jan 13, 2011	15.45	15.57	15.40	15.51	3,443,756	+0.08(+0.55%)
Jan 12, 2011	15.58	15.59	15.37	15.43	4,187,338	-0.05(-0.30%)
Jan 11, 2011	15.18	15.57	15.17	15.47	4,834,596	+0.31(+2.07%)
Jan 10, 2011	15.71	15.76	15.00	15.16	5,580,127	+0.11(+0.71%)
Jan 07, 2011	14.98	15.06	14.85	15.05	4,178,267	+0.08(+0.56%)
Jan 06, 2011	15.06	15.06	14.88	14.97	2,889,972	-0.09(-0.61%)
Jan 05, 2011	15.13	15.17	15.01	15.06	3,294,868	-0.15(-1.01%)
Jan 04, 2011	15.22	15.25	15.06	15.21	2,489,006	+0.01(+0.05%)

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.