Indicators

NRG Energy (NY: NRG )

82.30 -0.63 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.22	33.80	33.07	33.70	3,262,478	+0.83(+2.54%)
Dec 28, 2018	33.07	33.25	32.58	32.87	3,839,004	+0.00(+0.00%)
Dec 27, 2018	32.08	32.88	31.65	32.87	4,082,917	+0.44(+1.36%)
Dec 26, 2018	30.95	32.44	30.62	32.43	5,274,603	+1.58(+5.13%)
Dec 24, 2018	31.49	31.58	30.79	30.84	2,913,649	-0.83(-2.61%)
Dec 21, 2018	32.34	32.87	31.34	31.67	12,762,885	-0.86(-2.64%)
Dec 20, 2018	34.09	34.09	31.85	32.53	11,803,504	-1.58(-4.64%)
Dec 19, 2018	34.63	34.86	33.83	34.11	8,576,615	-0.69(-1.98%)
Dec 18, 2018	35.08	35.99	34.60	34.80	7,450,644	-0.11(-0.32%)
Dec 17, 2018	36.12	36.41	34.80	34.91	7,332,854	-1.11(-3.07%)
Dec 14, 2018	36.06	36.57	35.91	36.02	5,676,205	-0.31(-0.84%)
Dec 13, 2018	35.99	36.67	35.96	36.33	6,701,791	+0.40(+1.11%)
Dec 12, 2018	35.81	36.26	35.71	35.93	6,555,568	+0.46(+1.30%)
Dec 11, 2018	34.88	35.85	34.55	35.47	8,110,559	+0.92(+2.66%)
Dec 10, 2018	34.38	34.79	34.05	34.55	3,838,896	+0.05(+0.15%)
Dec 07, 2018	34.56	35.14	34.33	34.50	4,720,654	-0.03(-0.07%)
Dec 06, 2018	33.62	34.52	33.30	34.52	6,464,143	+0.62(+1.83%)
Dec 04, 2018	33.82	34.31	33.43	33.90	7,935,314	+0.01(+0.03%)

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.