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 (%)
Jun 30, 2014	29.40	29.68	29.38	29.51	3,372,033	+0.12(+0.40%)
Jun 27, 2014	29.05	29.42	28.99	29.39	3,785,072	+0.30(+1.04%)
Jun 26, 2014	29.24	29.38	29.00	29.09	3,117,593	-0.13(-0.43%)
Jun 25, 2014	29.12	29.30	28.99	29.22	3,351,246	+0.06(+0.22%)
Jun 24, 2014	29.43	29.66	29.08	29.15	2,927,652	-0.23(-0.78%)
Jun 23, 2014	29.61	29.70	29.15	29.38	3,411,543	-0.16(-0.54%)
Jun 20, 2014	29.96	30.03	29.50	29.54	7,896,223	-0.33(-1.12%)
Jun 19, 2014	29.83	30.22	29.80	29.88	6,154,793	+0.10(+0.35%)
Jun 18, 2014	29.22	29.80	29.21	29.77	3,576,474	+0.63(+2.15%)
Jun 17, 2014	29.20	29.42	29.01	29.15	2,466,814	-0.17(-0.60%)
Jun 16, 2014	28.95	29.37	28.84	29.32	3,325,999	+0.20(+0.68%)
Jun 13, 2014	28.56	29.20	28.47	29.12	3,027,560	+0.62(+2.17%)
Jun 12, 2014	28.72	28.85	28.38	28.50	4,487,881	-0.28(-0.96%)
Jun 11, 2014	28.76	28.94	28.59	28.78	2,787,962	+0.03(+0.11%)
Jun 10, 2014	28.79	28.96	28.65	28.75	2,313,442	+0.11(+0.39%)
Jun 06, 2014	28.93	28.94	28.59	28.64	3,273,199	-0.29(-1.01%)
Jun 05, 2014	28.61	28.94	28.53	28.93	3,051,239	+0.33(+1.14%)
Jun 04, 2014	28.77	28.84	28.52	28.61	3,173,248	+0.00(+0.00%)
Jun 03, 2014	28.24	28.61	28.20	28.61	4,995,025	+0.34(+1.21%)

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.