Indicators

NRG Energy (NY: NRG )

75.82 +2.42 (+3.30%)

Official Closing 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 (%)
Jan 31, 2012	12.97	13.11	12.84	12.94	6,500,655	+0.06(+0.48%)
Jan 30, 2012	12.71	12.94	12.64	12.88	5,824,705	+0.09(+0.72%)
Jan 27, 2012	13.03	13.04	12.71	12.79	3,818,846	-0.31(-2.34%)
Jan 26, 2012	13.32	13.34	12.97	13.10	3,116,538	-0.19(-1.44%)
Jan 25, 2012	12.61	13.33	12.58	13.29	5,227,042	+0.64(+5.03%)
Jan 24, 2012	12.67	12.74	12.45	12.65	5,816,139	-0.10(-0.78%)
Jan 23, 2012	12.44	13.19	12.44	12.75	8,943,862	+0.37(+2.97%)
Jan 20, 2012	12.62	12.66	12.31	12.38	6,655,553	-0.21(-1.64%)
Jan 19, 2012	13.23	13.26	12.51	12.59	5,212,761	-0.63(-4.76%)
Jan 18, 2012	13.27	13.36	13.13	13.22	4,099,412	+0.00(+0.00%)
Jan 17, 2012	13.73	13.76	13.18	13.22	3,859,694	-0.35(-2.54%)
Jan 13, 2012	13.37	13.63	13.35	13.56	3,520,675	+0.05(+0.34%)
Jan 12, 2012	13.57	13.68	13.35	13.52	2,838,341	+0.03(+0.23%)
Jan 11, 2012	13.46	13.50	13.27	13.49	3,040,859	-0.03(-0.23%)
Jan 10, 2012	13.63	13.80	13.47	13.52	3,207,402	+0.07(+0.51%)
Jan 09, 2012	13.56	13.57	13.35	13.45	2,907,806	-0.12(-0.85%)
Jan 06, 2012	13.81	13.90	13.55	13.56	1,744,842	-0.28(-1.99%)
Jan 05, 2012	13.77	13.89	13.60	13.84	2,807,643	+0.05(+0.39%)

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.