Indicators

NRG Energy (NY: NRG )

75.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	18.99	19.15	18.82	18.86	4,497,037	-0.08(-0.45%)
May 23, 2011	19.17	19.25	18.86	18.94	3,859,713	-0.44(-2.26%)
May 20, 2011	19.08	19.58	18.98	19.38	3,882,190	+0.27(+1.40%)
May 19, 2011	19.00	19.12	18.95	19.11	3,492,550	+0.11(+0.57%)
May 18, 2011	18.90	19.05	18.84	19.00	2,051,097	+0.11(+0.57%)
May 17, 2011	18.90	19.12	18.81	18.89	2,281,684	-0.04(-0.20%)
May 16, 2011	18.74	19.09	18.74	18.93	2,603,297	+0.13(+0.69%)
May 13, 2011	18.97	19.05	18.67	18.80	2,004,284	-0.19(-1.01%)
May 12, 2011	19.05	19.07	18.84	18.99	2,538,639	-0.08(-0.40%)
May 11, 2011	19.12	19.21	19.00	19.07	4,091,938	-0.06(-0.32%)
May 10, 2011	18.78	19.28	18.76	19.13	5,009,436	+0.44(+2.38%)
May 09, 2011	18.43	18.73	18.36	18.69	2,974,611	+0.21(+1.16%)
May 06, 2011	18.39	18.69	18.35	18.47	3,096,729	+0.28(+1.56%)
May 05, 2011	18.00	18.56	17.98	18.19	4,797,521	-0.07(-0.38%)
May 04, 2011	18.29	18.54	18.10	18.26	4,017,331	-0.02(-0.08%)
May 03, 2011	18.48	18.64	18.18	18.27	3,858,056	-0.22(-1.20%)

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.