Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NRG Energy (NY: NRG )

87.09 +5.26 (+6.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 27, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 26, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 25, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 21, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 20, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 19, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 18, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 17, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 14, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 12, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 11, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 10, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 07, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 06, 2002 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Jun 05, 2002 2.021 2.021 2.021 2.021 0 -0.02(-0.75%)
May 31, 2002 2.049 2.061 2.019 2.036 800,969 -0.14(-6.32%)
May 28, 2002 2.219 2.219 2.139 2.173 196,177 -0.03(-1.21%)
May 27, 2002 2.181 2.202 2.139 2.200 1,111,496 +0.00(+0.00%)
May 24, 2002 2.181 2.202 2.139 2.200 1,092,088 +0.02(+0.87%)
May 23, 2002 2.137 2.200 2.137 2.181 1,482,869 +0.05(+2.51%)
May 22, 2002 2.032 2.129 2.032 2.128 865,488 +0.10(+4.69%)
May 21, 2002 2.049 2.074 2.015 2.032 549,716 +0.01(+0.57%)
May 20, 2002 1.903 2.048 1.903 2.021 1,261,514 +0.12(+6.21%)
May 17, 2002 1.891 1.925 1.861 1.903 2,423,104 +0.01(+0.60%)
May 16, 2002 1.966 1.966 1.880 1.891 2,500,736 -0.07(-3.78%)
May 15, 2002 1.981 2.059 1.914 1.966 1,662,786 -0.01(-0.67%)
May 14, 2002 2.105 2.105 1.956 1.979 4,806,081 -0.05(-2.54%)
May 13, 2002 2.173 2.173 1.920 2.030 6,093,298 -0.13(-5.92%)
May 10, 2002 2.425 2.425 2.112 2.158 8,791,785 -0.29(-11.70%)
May 09, 2002 2.440 2.496 2.440 2.444 102,966,856 -0.01(-0.31%)
May 08, 2002 2.448 2.476 2.383 2.452 3,667,046 +0.01(+0.23%)
May 07, 2002 2.452 2.463 2.414 2.446 1,235,025 +0.01(+0.55%)
May 06, 2002 2.476 2.496 2.433 2.433 1,233,451 -0.06(-2.30%)
May 03, 2002 2.436 2.497 2.436 2.490 722,289 +0.05(+2.19%)
May 02, 2002 2.402 2.444 2.383 2.436 620,266 +0.01(+0.31%)
May 01, 2002 2.383 2.463 2.364 2.429 1,237,385 +0.04(+1.76%)
Apr 30, 2002 2.311 2.415 2.288 2.387 932,104 +0.03(+1.29%)
Apr 29, 2002 2.353 2.381 2.341 2.356 936,038 -0.02(-0.64%)
Apr 26, 2002 2.307 2.394 2.307 2.372 911,122 -0.02(-0.72%)
Apr 25, 2002 2.402 2.421 2.360 2.389 951,774 -0.03(-1.34%)
Apr 24, 2002 2.476 2.488 2.398 2.421 995,049 -0.07(-2.98%)
Apr 23, 2002 2.478 2.513 2.461 2.496 1,353,833 +0.05(+1.87%)
Apr 22, 2002 2.446 2.473 2.440 2.450 488,345 -0.02(-0.62%)
Apr 19, 2002 2.473 2.475 2.435 2.465 691,079 -0.01(-0.31%)
Apr 18, 2002 2.444 2.473 2.442 2.473 952,036 +0.02(+0.78%)
Apr 17, 2002 2.452 2.459 2.433 2.454 659,344 +0.02(+0.86%)
Apr 16, 2002 2.349 2.440 2.349 2.433 2,095,792 +0.04(+1.84%)
Apr 15, 2002 2.419 2.450 2.385 2.389 32,285,328 -0.03(-1.26%)
Apr 12, 2002 2.368 2.419 2.364 2.419 1,252,072 +0.03(+1.36%)
Apr 11, 2002 2.400 2.427 2.387 2.387 90,745,112 -0.03(-1.34%)
Apr 10, 2002 2.358 2.419 2.358 2.419 1,320,787 +0.03(+1.20%)
Apr 09, 2002 2.347 2.391 2.345 2.391 1,581,482 +0.03(+1.13%)
Apr 08, 2002 2.347 2.374 2.337 2.364 1,578,335 -0.00(-0.08%)
Apr 05, 2002 2.404 2.415 2.366 2.366 1,479,197 -0.03(-1.19%)
Apr 04, 2002 2.354 2.421 2.354 2.394 5,705,927 +0.07(+2.87%)
Apr 03, 2002 2.307 2.366 2.307 2.328 2,257,088 +0.03(+1.24%)
Apr 02, 2002 2.183 2.345 2.183 2.299 2,213,551 +0.00(+0.08%)
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.