Indicators

NRG Energy (NY: NRG )

82.30 UNCHANGED

Streaming Delayed 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 (%)
Jun 30, 2011	18.69	18.89	18.59	18.85	2,980,509	+0.22(+1.19%)
Jun 29, 2011	18.53	18.66	18.40	18.63	4,108,520	+0.29(+1.59%)
Jun 28, 2011	18.03	18.43	17.97	18.33	4,943,922	+0.65(+3.69%)
Jun 27, 2011	17.48	17.70	17.48	17.68	2,772,180	+0.20(+1.14%)
Jun 24, 2011	17.80	17.97	17.46	17.48	3,531,353	-0.33(-1.85%)
Jun 23, 2011	17.72	17.84	17.54	17.81	3,590,020	-0.13(-0.73%)
Jun 22, 2011	18.06	18.23	17.93	17.94	2,713,324	-0.25(-1.35%)
Jun 21, 2011	18.13	18.32	18.11	18.19	3,253,490	+0.18(+0.98%)
Jun 20, 2011	18.09	18.09	17.96	18.01	3,348,679	+0.14(+0.77%)
Jun 17, 2011	17.76	18.08	17.67	17.87	6,553,743	+0.26(+1.48%)
Jun 16, 2011	17.73	17.89	17.44	17.61	4,786,967	-0.07(-0.39%)
Jun 15, 2011	18.11	18.23	17.61	17.68	4,831,586	-0.52(-2.86%)
Jun 14, 2011	18.25	18.35	18.04	18.20	2,678,405	+0.08(+0.47%)
Jun 13, 2011	18.25	18.27	18.02	18.12	2,984,975	-0.12(-0.67%)
Jun 10, 2011	18.47	18.53	18.20	18.24	2,814,903	-0.24(-1.29%)
Jun 09, 2011	18.50	18.64	18.41	18.48	2,465,802	-0.03(-0.17%)
Jun 08, 2011	18.35	18.60	18.28	18.51	2,661,386	+0.18(+1.00%)
Jun 07, 2011	18.33	18.63	18.30	18.33	2,801,713	+0.08(+0.42%)
Jun 06, 2011	18.33	18.65	18.24	18.25	4,098,201	-0.07(-0.38%)

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.