Indicators

NRG Energy (NY: NRG )

81.26 +5.44 (+7.17%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.76	21.21	20.67	20.82	5,512,186	+0.00(+0.00%)
Jun 27, 2013	20.84	21.00	20.72	20.82	4,090,242	+0.12(+0.60%)
Jun 26, 2013	20.83	21.08	20.66	20.69	4,651,951	-0.01(-0.04%)
Jun 25, 2013	20.44	20.83	20.34	20.70	6,698,816	+0.48(+2.35%)
Jun 24, 2013	20.11	20.36	19.38	20.23	8,544,983	+0.41(+2.05%)
Jun 21, 2013	19.98	20.15	19.40	19.82	5,687,610	-0.02(-0.08%)
Jun 20, 2013	20.39	20.39	19.73	19.84	5,543,791	-0.71(-3.45%)
Jun 19, 2013	20.89	21.08	20.55	20.55	3,677,785	-0.34(-1.64%)
Jun 18, 2013	20.90	21.02	20.78	20.89	2,290,300	+0.04(+0.19%)
Jun 17, 2013	21.03	21.18	20.79	20.85	3,968,931	-0.20(-0.96%)
Jun 14, 2013	20.76	21.07	20.76	21.05	2,676,802	+0.24(+1.16%)
Jun 13, 2013	20.59	20.89	20.30	20.81	5,078,573	+0.19(+0.95%)
Jun 12, 2013	21.21	21.29	20.54	20.62	4,261,143	-0.53(-2.51%)
Jun 11, 2013	21.22	21.48	21.12	21.15	5,242,327	-0.24(-1.13%)
Jun 10, 2013	21.19	21.40	21.13	21.39	5,141,955	+0.26(+1.22%)
Jun 07, 2013	20.85	21.32	20.47	21.13	8,196,620	+1.13(+5.65%)
Jun 06, 2013	19.70	20.10	19.68	20.00	4,918,277	+0.32(+1.62%)
Jun 05, 2013	19.60	19.73	19.44	19.68	3,865,388	+0.04(+0.20%)
Jun 04, 2013	19.83	19.86	19.44	19.64	6,613,524	-0.27(-1.33%)

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.