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 29, 2015	20.52	20.61	20.13	20.41	4,331,656	-0.18(-0.87%)
May 28, 2015	20.54	20.85	20.45	20.59	4,427,663	+0.06(+0.28%)
May 27, 2015	20.49	20.70	20.38	20.53	6,522,751	+0.05(+0.24%)
May 26, 2015	20.96	20.96	20.40	20.49	3,973,778	-0.55(-2.62%)
May 22, 2015	21.03	21.04	21.04	21.04	2,104,472	-0.11(-0.50%)
May 21, 2015	20.79	21.19	20.75	21.14	2,844,664	+0.30(+1.44%)
May 20, 2015	20.89	21.01	20.70	20.84	1,930,277	-0.06(-0.27%)
May 19, 2015	20.96	20.99	20.72	20.90	2,917,082	-0.20(-0.96%)
May 18, 2015	21.05	21.15	20.80	21.10	2,304,079	-0.04(-0.19%)
May 15, 2015	20.89	21.26	20.68	21.14	3,451,987	+0.25(+1.20%)
May 14, 2015	21.17	21.34	20.74	20.89	3,514,853	-0.22(-1.04%)
May 13, 2015	21.51	21.56	21.04	21.11	4,307,099	-0.30(-1.40%)
May 12, 2015	20.96	21.46	20.71	21.41	4,889,522	+0.35(+1.65%)
May 11, 2015	21.39	21.42	21.03	21.06	5,761,023	-0.32(-1.52%)
May 08, 2015	20.68	21.69	20.66	21.39	8,672,015	+1.16(+5.73%)
May 07, 2015	19.91	20.42	19.76	20.23	7,396,612	+0.31(+1.55%)
May 06, 2015	20.42	20.56	19.80	19.92	5,671,878	-0.42(-2.07%)
May 05, 2015	20.67	21.00	20.23	20.34	6,531,019	-0.33(-1.61%)
May 04, 2015	20.49	21.00	20.40	20.67	5,230,043	+0.23(+1.11%)

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.