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 (%)
Apr 29, 2011	18.31	18.59	18.17	18.56	2,779,303	+0.21(+1.13%)
Apr 28, 2011	18.27	18.36	18.03	18.35	3,594,430	+0.02(+0.13%)
Apr 27, 2011	17.94	18.35	17.84	18.33	5,237,484	+0.44(+2.44%)
Apr 26, 2011	17.41	17.95	17.38	17.89	6,980,508	+0.58(+3.32%)
Apr 25, 2011	17.31	17.38	17.18	17.31	3,060,763	-0.21(-1.22%)
Apr 21, 2011	17.26	17.53	17.18	17.53	2,544,594	+0.31(+1.78%)
Apr 20, 2011	16.98	17.31	16.89	17.22	5,566,066	+0.44(+2.65%)
Apr 19, 2011	16.46	16.93	16.39	16.78	3,588,490	+0.30(+1.81%)
Apr 18, 2011	16.46	16.58	16.17	16.48	3,273,453	-0.13(-0.78%)
Apr 15, 2011	16.41	16.66	16.38	16.61	3,501,357	+0.25(+1.50%)
Apr 14, 2011	16.24	16.49	16.21	16.36	2,440,568	+0.02(+0.14%)
Apr 13, 2011	16.36	16.61	16.33	16.34	3,174,323	-0.02(-0.14%)
Apr 12, 2011	16.45	16.46	16.29	16.36	4,670,301	-0.10(-0.61%)
Apr 11, 2011	16.49	16.55	16.36	16.46	3,572,225	-0.04(-0.23%)
Apr 08, 2011	16.79	16.84	16.41	16.50	3,031,937	-0.21(-1.28%)
Apr 07, 2011	16.35	16.77	16.34	16.72	3,587,479	+0.37(+2.25%)
Apr 06, 2011	16.29	16.46	16.26	16.35	2,652,639	+0.15(+0.95%)
Apr 05, 2011	16.36	16.39	16.14	16.19	2,901,138	-0.20(-1.22%)
Apr 04, 2011	16.60	16.64	16.26	16.39	2,159,523	-0.21(-1.25%)

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.