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, 2022	34.20	34.52	33.33	33.41	3,094,784	-0.84(-2.45%)
Apr 28, 2022	33.99	34.48	33.39	34.25	3,112,444	+0.54(+1.61%)
Apr 27, 2022	34.27	34.75	33.68	33.71	3,009,447	-0.65(-1.91%)
Apr 26, 2022	34.52	35.03	34.36	34.36	2,775,189	-0.31(-0.90%)
Apr 25, 2022	34.84	34.89	33.74	34.67	2,648,815	-0.28(-0.79%)
Apr 22, 2022	36.37	36.45	34.81	34.95	2,879,165	-1.69(-4.60%)
Apr 21, 2022	37.80	38.13	36.62	36.64	3,176,566	-1.41(-3.71%)
Apr 20, 2022	36.87	38.28	36.77	38.05	3,360,746	+1.44(+3.93%)
Apr 19, 2022	36.89	36.95	36.00	36.61	2,251,025	-0.11(-0.30%)
Apr 18, 2022	36.19	36.83	36.18	36.72	2,043,105	+0.59(+1.63%)
Apr 14, 2022	35.82	36.20	35.75	36.13	2,191,502	+0.39(+1.08%)
Apr 13, 2022	35.71	35.96	35.25	35.74	1,755,294	-0.09(-0.26%)
Apr 12, 2022	35.56	36.16	35.45	35.84	2,148,651	+0.30(+0.86%)
Apr 11, 2022	36.48	36.66	35.50	35.53	2,113,171	-0.93(-2.55%)
Apr 08, 2022	36.18	36.58	35.95	36.46	2,258,232	+0.47(+1.31%)
Apr 07, 2022	36.14	36.28	35.63	35.99	2,376,134	-0.16(-0.43%)
Apr 06, 2022	34.52	36.28	34.27	36.15	3,414,911	+1.47(+4.23%)
Apr 05, 2022	34.74	34.95	34.24	34.68	2,431,795	-0.05(-0.13%)
Apr 04, 2022	35.32	35.40	34.66	34.73	2,072,516	-0.67(-1.90%)

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.