Indicators

NRG Energy (NY: NRG )

73.40 -4.49 (-5.76%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	9.623	10.24	9.491	10.19	10,606,987	+0.61(+6.37%)
Nov 27, 2015	10.04	10.08	9.524	9.582	4,154,872	-0.46(-4.60%)
Nov 25, 2015	10.35	10.04	10.04	10.04	7,726,290	-0.36(-3.49%)
Nov 24, 2015	9.936	10.46	9.936	10.41	8,389,446	+0.39(+3.87%)
Nov 23, 2015	9.969	10.08	9.755	10.02	7,855,456	+0.12(+1.25%)
Nov 20, 2015	9.969	9.978	9.701	9.895	5,071,255	+0.06(+0.59%)
Nov 19, 2015	10.04	10.04	9.590	9.837	6,895,194	-0.16(-1.65%)
Nov 18, 2015	9.994	10.17	9.755	10.00	13,374,726	+0.09(+0.91%)
Nov 17, 2015	10.49	10.51	9.862	9.912	5,615,122	-0.58(-5.50%)
Nov 16, 2015	10.34	10.58	10.32	10.49	8,861,928	+0.09(+0.87%)
Nov 13, 2015	10.34	10.60	10.17	10.40	10,577,510	+0.08(+0.80%)
Nov 12, 2015	10.63	10.82	10.30	10.32	8,760,234	-0.43(-3.99%)
Nov 11, 2015	11.26	11.33	10.61	10.74	8,373,621	-0.45(-4.05%)
Nov 10, 2015	10.85	11.34	10.85	11.20	5,707,053	+0.23(+2.11%)
Nov 09, 2015	11.12	11.38	10.82	10.97	7,446,826	-0.17(-1.55%)
Nov 06, 2015	11.03	11.14	10.74	11.14	8,082,674	-0.06(-0.52%)
Nov 05, 2015	11.50	11.60	11.10	11.20	8,597,492	-0.41(-3.55%)
Nov 04, 2015	11.49	11.99	11.27	11.61	12,625,082	+0.49(+4.45%)
Nov 03, 2015	10.97	11.39	10.96	11.12	9,683,189	+0.10(+0.90%)

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.