Indicators

NRG Energy (NY: NRG )

75.82 +2.42 (+3.30%)

Official Closing 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 (%)
Feb 28, 2020	28.96	28.96	27.46	28.58	6,994,488	-1.11(-3.74%)
Feb 27, 2020	30.00	30.49	28.84	29.69	4,514,033	-0.47(-1.57%)
Feb 26, 2020	31.11	31.24	30.15	30.17	4,135,416	-0.93(-2.99%)
Feb 25, 2020	32.78	32.78	31.02	31.10	4,066,037	-1.73(-5.27%)
Feb 24, 2020	33.39	33.59	32.77	32.83	3,055,308	-1.06(-3.12%)
Feb 21, 2020	33.47	33.91	33.40	33.89	2,154,742	+0.28(+0.85%)
Feb 20, 2020	33.89	33.89	32.95	33.60	2,818,296	-0.31(-0.91%)
Feb 19, 2020	34.52	34.56	33.90	33.91	2,193,805	-0.47(-1.38%)
Feb 18, 2020	34.44	34.64	34.22	34.39	2,123,984	-0.09(-0.27%)
Feb 14, 2020	34.13	34.48	34.01	34.48	2,120,932	+0.43(+1.26%)
Feb 13, 2020	33.76	34.17	33.65	34.05	2,032,391	+0.28(+0.82%)
Feb 12, 2020	33.44	34.01	33.38	33.77	2,117,081	+0.34(+1.03%)
Feb 11, 2020	33.13	33.89	33.06	33.43	2,298,242	+0.47(+1.44%)
Feb 10, 2020	32.59	32.98	32.40	32.96	2,103,895	+0.35(+1.08%)
Feb 07, 2020	32.54	32.75	32.36	32.60	1,512,943	+0.04(+0.13%)
Feb 06, 2020	32.80	32.89	32.47	32.56	2,652,965	-0.15(-0.45%)
Feb 05, 2020	32.07	33.06	32.07	32.71	3,366,004	+0.64(+1.99%)
Feb 04, 2020	32.42	32.81	32.07	32.07	3,773,491	-0.24(-0.75%)

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.