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

NRG Energy (NY: NRG )

78.16 +1.50 (+1.96%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 6, 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 (%)
Mar 31, 2016 10.83 11.05 10.73 10.89 6,114,308 +0.06(+0.54%)
Mar 30, 2016 11.17 11.35 10.82 10.83 6,633,872 -0.23(-2.12%)
Mar 29, 2016 10.70 11.07 10.12 11.06 8,563,851 +0.28(+2.56%)
Mar 28, 2016 11.05 11.08 10.60 10.79 3,722,178 -0.21(-1.90%)
Mar 24, 2016 10.76 11.00 11.00 11.00 6,942,288 +0.13(+1.15%)
Mar 23, 2016 11.46 11.48 10.86 10.87 4,983,261 -0.65(-5.66%)
Mar 22, 2016 11.30 11.65 11.20 11.52 4,563,679 +0.18(+1.55%)
Mar 21, 2016 11.44 11.72 11.29 11.35 5,445,107 -0.12(-1.02%)
Mar 18, 2016 11.69 12.11 11.41 11.46 9,638,140 -0.22(-1.86%)
Mar 17, 2016 11.77 12.03 11.37 11.68 6,084,640 +0.09(+0.79%)
Mar 16, 2016 11.17 11.63 11.08 11.59 6,236,346 +0.46(+4.14%)
Mar 15, 2016 11.33 11.36 10.75 11.13 6,395,551 -0.31(-2.71%)
Mar 14, 2016 11.49 11.66 11.31 11.44 7,569,862 -0.06(-0.51%)
Mar 11, 2016 10.99 11.61 10.98 11.50 10,159,355 +0.71(+6.59%)
Mar 10, 2016 10.41 10.89 10.25 10.79 9,247,490 +0.44(+4.29%)
Mar 09, 2016 10.52 10.74 10.04 10.34 18,609,518 -0.13(-1.20%)
Mar 08, 2016 11.37 11.42 10.42 10.47 11,186,365 -0.95(-8.28%)
Mar 07, 2016 10.93 11.85 10.90 11.41 11,157,531 +0.48(+4.36%)
Mar 04, 2016 10.45 11.01 10.41 10.94 9,600,525 +0.46(+4.39%)
Mar 03, 2016 10.13 10.69 10.10 10.48 8,664,083 +0.30(+2.96%)
Mar 02, 2016 9.314 10.20 9.247 10.18 7,060,589 +0.75(+7.99%)
Mar 01, 2016 9.097 9.436 8.921 9.423 8,048,694 +0.40(+4.45%)
Feb 29, 2016 8.661 9.189 8.461 9.021 12,365,486 -0.25(-2.71%)
Feb 26, 2016 9.176 9.473 9.147 9.272 6,205,851 +0.15(+1.65%)
Feb 25, 2016 9.088 9.515 8.921 9.122 4,584,745 +0.06(+0.65%)
Feb 24, 2016 8.519 9.164 8.343 9.063 7,577,724 +0.43(+4.94%)
Feb 23, 2016 8.745 8.829 8.486 8.636 5,270,772 -0.21(-2.37%)
Feb 22, 2016 8.494 8.854 8.469 8.846 7,753,659 +0.47(+5.59%)
Feb 19, 2016 8.603 8.611 8.168 8.377 6,884,860 -0.35(-4.03%)
Feb 18, 2016 8.536 8.812 8.419 8.728 8,660,019 +0.19(+2.25%)
Feb 17, 2016 8.210 8.996 8.184 8.536 8,176,971 +0.42(+5.15%)
Feb 16, 2016 8.009 8.201 7.950 8.118 4,903,124 +0.10(+1.25%)
Feb 12, 2016 8.118 8.017 8.017 8.017 7,551,592 -0.01(-0.10%)
Feb 11, 2016 8.737 8.846 7.975 8.025 7,160,709 -0.93(-10.37%)
Feb 10, 2016 9.013 9.180 8.511 8.954 6,075,020 -0.12(-1.29%)
Feb 09, 2016 9.122 9.214 8.867 9.072 6,384,515 -0.25(-2.69%)
Feb 08, 2016 9.557 9.975 9.164 9.323 11,132,540 -0.36(-3.72%)
Feb 05, 2016 9.708 9.883 9.339 9.682 13,374,429 -0.09(-0.94%)
Feb 04, 2016 9.406 10.16 9.364 9.774 13,888,689 +0.25(+2.64%)
Feb 03, 2016 9.072 9.774 9.055 9.523 10,383,260 +0.56(+6.26%)
Feb 02, 2016 8.846 8.996 8.536 8.963 6,158,890 +0.03(+0.37%)
Feb 01, 2016 8.896 9.005 8.461 8.929 7,320,643 +0.03(+0.28%)
Jan 29, 2016 8.620 9.030 8.620 8.904 9,329,997 +0.45(+5.35%)
Jan 28, 2016 8.218 8.494 8.071 8.452 7,746,433 +0.30(+3.64%)
Jan 27, 2016 7.982 8.485 7.801 8.155 8,962,083 +0.18(+2.28%)
Jan 26, 2016 7.570 8.023 7.388 7.974 6,165,680 +0.57(+7.68%)
Jan 25, 2016 7.941 8.048 7.364 7.405 9,037,790 -0.78(-9.57%)
Jan 22, 2016 8.279 8.444 8.023 8.188 9,765,903 +0.03(+0.40%)
Jan 21, 2016 7.916 8.642 7.891 8.155 10,924,434 +0.26(+3.24%)
Jan 20, 2016 8.007 8.073 7.355 7.900 11,374,768 -0.37(-4.49%)
Jan 19, 2016 8.427 8.576 8.130 8.271 8,497,496 -0.07(-0.79%)
Jan 15, 2016 8.361 8.337 8.337 8.337 8,456,231 -0.31(-3.53%)
Jan 14, 2016 8.139 8.741 7.949 8.642 10,286,686 +0.54(+6.72%)
Jan 13, 2016 8.279 8.469 7.900 8.097 10,108,403 -0.07(-0.81%)
Jan 12, 2016 8.501 8.790 8.073 8.163 11,431,735 -0.27(-3.23%)
Jan 11, 2016 9.343 9.351 8.394 8.436 12,201,449 -0.92(-9.79%)
Jan 08, 2016 9.367 9.677 9.116 9.351 8,413,933 +0.07(+0.71%)
Jan 07, 2016 8.930 9.615 8.848 9.285 7,939,006 +0.19(+2.09%)
Jan 06, 2016 9.664 9.722 9.021 9.095 9,958,249 -0.78(-7.85%)
Jan 05, 2016 9.540 9.924 9.169 9.870 7,943,785 +0.36(+3.82%)
Jan 04, 2016 9.540 9.796 9.268 9.507 7,615,661 -0.20(-2.04%)
Dec 31, 2015 9.161 9.705 9.705 9.705 5,787,138 +0.56(+6.13%)
Dec 30, 2015 9.367 9.612 9.136 9.145 4,796,562 -0.38(-3.98%)
Dec 29, 2015 9.433 9.656 9.087 9.524 6,330,326 +0.15(+1.58%)
Dec 28, 2015 9.483 9.549 9.120 9.376 5,713,006 -0.11(-1.13%)
Dec 24, 2015 9.499 9.483 9.483 9.483 5,117,712 -0.03(-0.35%)
Dec 23, 2015 9.070 9.697 9.037 9.516 8,041,643 +0.53(+5.87%)
Dec 22, 2015 9.054 9.277 8.848 8.988 7,664,826 -0.14(-1.54%)
Dec 21, 2015 8.427 9.235 8.283 9.128 14,791,082 +0.58(+6.75%)
Dec 18, 2015 7.776 8.584 7.776 8.551 26,066,684 +0.70(+8.93%)
Dec 17, 2015 7.941 8.015 7.603 7.850 7,932,040 -0.10(-1.24%)
Dec 16, 2015 7.710 8.023 7.619 7.949 12,120,042 +0.30(+3.88%)
Dec 15, 2015 7.636 7.982 7.603 7.652 11,407,974 +0.07(+0.87%)
Dec 14, 2015 8.345 8.469 7.520 7.586 13,205,459 -0.78(-9.27%)
Dec 11, 2015 8.518 8.584 8.320 8.361 10,323,651 -0.27(-3.15%)
Dec 10, 2015 8.658 8.947 8.534 8.633 8,643,732 -0.07(-0.76%)
Dec 09, 2015 8.320 8.790 8.205 8.699 14,208,531 +0.38(+4.56%)
Dec 08, 2015 7.792 8.555 7.586 8.320 21,724,736 +0.45(+5.65%)
Dec 07, 2015 7.347 8.007 7.256 7.875 17,665,916 +0.45(+6.11%)
Dec 04, 2015 9.021 9.029 7.260 7.421 35,071,480 -1.62(-17.96%)
Dec 03, 2015 9.079 9.606 8.831 9.046 20,735,466 +0.15(+1.67%)
Dec 02, 2015 10.07 10.07 8.675 8.897 18,171,696 -1.29(-12.63%)
Dec 01, 2015 10.04 10.43 9.928 10.18 7,881,587 -0.01(-0.08%)
Nov 30, 2015 9.623 10.24 9.491 10.19 10,606,987 +0.61(+6.37%)
Nov 27, 2015 10.04 10.08 9.524 9.582 4,154,872 -0.46(-4.60%)
Nov 25, 2015 10.35 10.04 10.04 10.04 7,726,290 -0.36(-3.49%)
Nov 24, 2015 9.936 10.46 9.936 10.41 8,389,446 +0.39(+3.87%)
Nov 23, 2015 9.969 10.08 9.755 10.02 7,855,456 +0.12(+1.25%)
Nov 20, 2015 9.969 9.978 9.701 9.895 5,071,255 +0.06(+0.59%)
Nov 19, 2015 10.04 10.04 9.590 9.837 6,895,194 -0.16(-1.65%)
Nov 18, 2015 9.994 10.17 9.755 10.00 13,374,726 +0.09(+0.91%)
Nov 17, 2015 10.49 10.51 9.862 9.912 5,615,122 -0.58(-5.50%)
Nov 16, 2015 10.34 10.58 10.32 10.49 8,861,928 +0.09(+0.87%)
Nov 13, 2015 10.34 10.60 10.17 10.40 10,577,510 +0.08(+0.80%)
Nov 12, 2015 10.63 10.82 10.30 10.32 8,760,234 -0.43(-3.99%)
Nov 11, 2015 11.26 11.33 10.61 10.74 8,373,621 -0.45(-4.05%)
Nov 10, 2015 10.85 11.34 10.85 11.20 5,707,053 +0.23(+2.11%)
Nov 09, 2015 11.12 11.38 10.82 10.97 7,446,826 -0.17(-1.55%)
Nov 06, 2015 11.03 11.14 10.74 11.14 8,082,674 -0.06(-0.52%)
Nov 05, 2015 11.50 11.60 11.10 11.20 8,597,492 -0.41(-3.55%)
Nov 04, 2015 11.49 11.99 11.27 11.61 12,625,082 +0.49(+4.45%)
Nov 03, 2015 10.97 11.39 10.96 11.12 9,683,189 +0.10(+0.90%)
Nov 02, 2015 10.60 11.08 10.51 11.02 9,700,424 +0.39(+3.65%)
Oct 30, 2015 10.57 10.69 10.43 10.63 5,574,235 +0.00(+0.00%)
Oct 29, 2015 10.60 10.74 10.57 10.63 5,339,845 +0.00(+0.04%)
Oct 28, 2015 10.32 10.88 10.31 10.62 10,258,103 +0.31(+3.00%)
Oct 27, 2015 10.72 10.75 10.29 10.31 18,563,016 -0.41(-3.80%)
Oct 26, 2015 11.44 11.46 10.67 10.72 11,771,056 -0.71(-6.21%)
Oct 23, 2015 12.17 12.17 11.38 11.43 9,312,644 -0.73(-6.03%)
Oct 22, 2015 12.15 12.27 11.95 12.17 6,879,184 +0.10(+0.81%)
Oct 21, 2015 12.44 12.49 12.04 12.07 5,180,303 -0.37(-2.95%)
Oct 20, 2015 12.06 12.54 12.06 12.44 6,717,199 +0.37(+3.04%)
Oct 19, 2015 12.13 12.19 11.87 12.07 5,101,385 -0.18(-1.46%)
Oct 16, 2015 12.56 12.62 12.05 12.25 5,705,251 -0.29(-2.34%)
Oct 15, 2015 12.44 12.58 12.25 12.54 4,312,255 +0.15(+1.18%)
Oct 14, 2015 12.31 12.62 12.21 12.39 5,935,112 +0.14(+1.13%)
Oct 13, 2015 12.17 12.54 11.86 12.26 8,933,651 +0.10(+0.80%)
Oct 12, 2015 12.65 12.70 12.06 12.16 5,899,323 -0.45(-3.56%)
Oct 09, 2015 12.62 12.72 12.35 12.61 6,529,365 +0.01(+0.07%)
Oct 08, 2015 12.52 12.73 12.25 12.60 16,095,790 +0.04(+0.32%)
Oct 07, 2015 12.95 13.14 12.52 12.56 9,145,275 -0.31(-2.41%)
Oct 06, 2015 12.91 12.99 12.57 12.87 6,234,657 -0.01(-0.06%)
Oct 05, 2015 12.23 12.97 12.23 12.88 15,844,981 +0.75(+6.19%)
Oct 02, 2015 11.86 12.21 11.86 12.13 17,307,868 +0.11(+0.88%)
Oct 01, 2015 12.13 12.26 11.96 12.02 13,649,871 -0.09(-0.74%)
Sep 30, 2015 11.90 12.19 11.90 12.11 13,167,422 +0.31(+2.63%)
Sep 29, 2015 12.18 12.20 11.77 11.80 12,210,347 -0.34(-2.82%)
Sep 28, 2015 12.29 12.37 12.08 12.14 11,646,384 -0.15(-1.19%)
Sep 25, 2015 12.76 12.83 12.22 12.29 13,249,351 -0.33(-2.65%)
Sep 24, 2015 12.43 12.77 12.21 12.62 12,389,899 +0.04(+0.32%)
Sep 23, 2015 12.33 13.04 12.31 12.58 13,909,386 +0.06(+0.46%)
Sep 22, 2015 13.41 13.41 12.18 12.52 24,142,242 -0.85(-6.34%)
Sep 21, 2015 14.88 14.98 13.32 13.37 17,568,392 -1.29(-8.79%)
Sep 18, 2015 15.61 15.70 14.47 14.66 19,037,174 -0.97(-6.21%)
Sep 17, 2015 15.48 15.93 15.23 15.63 9,107,249 +0.16(+1.05%)
Sep 16, 2015 15.53 15.61 15.35 15.47 7,905,450 -0.07(-0.42%)
Sep 15, 2015 15.21 15.68 15.17 15.53 7,386,880 +0.51(+3.42%)
Sep 14, 2015 15.06 15.09 14.84 15.02 5,897,069 -0.02(-0.16%)
Sep 11, 2015 14.86 15.05 14.79 15.04 4,277,786 +0.08(+0.54%)
Sep 10, 2015 14.64 14.98 14.42 14.96 8,447,426 +0.29(+1.94%)
Sep 09, 2015 15.13 15.30 14.65 14.68 5,286,366 -0.33(-2.23%)
Sep 08, 2015 14.91 15.03 14.79 15.01 6,409,427 +0.39(+2.68%)
Sep 04, 2015 15.22 14.62 14.62 14.62 7,068,582 -0.79(-5.13%)
Sep 03, 2015 15.25 15.88 15.13 15.41 6,743,406 +0.18(+1.18%)
Sep 02, 2015 16.04 16.07 15.14 15.23 7,039,476 -0.46(-2.91%)
Sep 01, 2015 16.01 16.15 15.54 15.69 5,655,787 -0.55(-3.41%)
Aug 31, 2015 16.33 16.56 15.89 16.24 6,592,398 -0.24(-1.48%)
Aug 28, 2015 16.17 16.68 16.15 16.49 4,129,297 +0.33(+2.02%)
Aug 27, 2015 15.63 16.47 15.60 16.16 8,245,535 +0.61(+3.93%)
Aug 26, 2015 15.79 15.79 15.13 15.55 6,867,851 +0.14(+0.90%)
Aug 25, 2015 16.19 16.63 15.39 15.41 8,494,150 -0.26(-1.66%)
Aug 24, 2015 15.52 16.60 15.48 15.67 13,476,333 -0.29(-1.84%)
Aug 21, 2015 16.37 16.48 15.89 15.97 6,865,675 -0.59(-3.55%)
Aug 20, 2015 16.98 17.15 16.54 16.55 5,362,792 -0.54(-3.15%)
Aug 19, 2015 16.98 17.32 16.90 17.09 6,774,480 -0.02(-0.14%)
Aug 18, 2015 17.23 17.30 16.94 17.12 3,450,522 -0.20(-1.18%)
Aug 17, 2015 16.90 17.35 16.89 17.32 5,715,843 +0.37(+2.16%)
Aug 14, 2015 16.50 16.98 16.50 16.95 4,750,036 +0.38(+2.26%)
Aug 13, 2015 16.74 16.90 16.46 16.58 4,630,915 -0.16(-0.97%)
Aug 12, 2015 15.66 16.75 15.45 16.74 8,664,296 +1.06(+6.76%)
Aug 11, 2015 16.12 16.23 15.57 15.68 6,335,048 -0.51(-3.12%)
Aug 10, 2015 15.83 16.41 15.79 16.19 6,816,585 +0.20(+1.28%)
Aug 07, 2015 15.84 16.47 15.82 15.98 7,090,971 +0.14(+0.88%)
Aug 06, 2015 16.30 16.30 15.65 15.84 10,487,633 -0.49(-3.00%)
Aug 05, 2015 16.36 17.09 16.27 16.33 8,873,395 -0.01(-0.05%)
Aug 04, 2015 17.68 17.86 16.23 16.34 19,378,310 -1.82(-10.01%)
Aug 03, 2015 18.26 18.43 17.90 18.16 7,203,593 -0.15(-0.80%)
Jul 31, 2015 18.35 18.81 18.25 18.31 4,843,726 +0.07(+0.40%)
Jul 30, 2015 17.76 18.41 17.69 18.23 3,855,115 +0.41(+2.31%)
Jul 29, 2015 17.88 17.95 17.64 17.82 4,236,123 -0.13(-0.72%)
Jul 28, 2015 17.47 17.97 17.40 17.95 6,017,742 +0.49(+2.83%)
Jul 27, 2015 17.33 17.71 17.24 17.46 6,292,625 +0.12(+0.70%)
Jul 24, 2015 17.47 17.53 17.31 17.33 6,482,595 -0.20(-1.15%)
Jul 23, 2015 17.77 17.85 17.40 17.54 5,029,391 -0.27(-1.50%)
Jul 22, 2015 17.03 17.85 16.97 17.80 6,810,106 +0.75(+4.37%)
Jul 21, 2015 17.46 17.47 16.98 17.06 4,787,671 -0.41(-2.36%)
Jul 20, 2015 18.06 18.06 17.32 17.47 8,251,050 -0.54(-3.01%)
Jul 17, 2015 18.01 18.15 17.84 18.02 3,566,044 -0.01(-0.04%)
Jul 16, 2015 17.76 18.19 17.63 18.02 3,583,723 +0.29(+1.64%)
Jul 15, 2015 17.92 17.93 17.63 17.73 3,086,760 -0.15(-0.86%)
Jul 14, 2015 18.49 18.49 17.82 17.89 3,606,064 -0.12(-0.67%)
Jul 13, 2015 17.72 18.02 17.53 18.01 3,746,584 +0.38(+2.16%)
Jul 10, 2015 17.90 17.90 17.54 17.63 6,090,297 -0.11(-0.59%)
Jul 09, 2015 18.07 18.11 17.59 17.73 4,979,700 -0.17(-0.95%)
Jul 08, 2015 18.57 18.68 17.86 17.90 4,535,635 -0.81(-4.33%)
Jul 07, 2015 18.43 18.81 18.33 18.71 5,974,331 +0.28(+1.49%)
Jul 06, 2015 18.45 18.48 18.19 18.44 5,355,611 +0.13(+0.71%)
Jul 02, 2015 18.36 18.31 18.31 18.31 5,363,706 +0.12(+0.67%)
Jul 01, 2015 18.62 18.63 18.08 18.19 6,455,138 -0.35(-1.88%)
Jun 30, 2015 19.04 19.10 18.49 18.53 8,062,605 -0.45(-2.39%)
Jun 29, 2015 19.51 19.58 18.97 18.99 5,325,314 -0.62(-3.14%)
Jun 26, 2015 19.71 19.72 19.49 19.60 5,144,028 -0.13(-0.66%)
Jun 25, 2015 20.20 20.22 19.69 19.73 4,474,772 -0.43(-2.13%)
Jun 24, 2015 20.17 20.29 20.13 20.16 5,454,473 -0.08(-0.40%)
Jun 23, 2015 20.44 20.44 20.20 20.24 4,419,778 -0.08(-0.40%)
Jun 22, 2015 20.26 20.57 20.23 20.32 3,712,123 +0.14(+0.68%)
Jun 19, 2015 20.36 20.40 20.10 20.19 5,889,558 -0.04(-0.20%)
Jun 18, 2015 19.80 20.31 19.77 20.23 6,003,411 +0.45(+2.29%)
Jun 17, 2015 19.61 19.82 19.45 19.77 4,241,222 +0.16(+0.83%)
Jun 16, 2015 19.38 19.63 19.23 19.61 3,065,385 +0.22(+1.13%)
Jun 15, 2015 19.52 19.56 19.34 19.39 3,127,929 -0.19(-0.99%)
Jun 12, 2015 19.81 19.90 19.44 19.59 3,433,151 -0.28(-1.43%)
Jun 11, 2015 20.09 20.09 19.56 19.87 3,869,316 -0.07(-0.37%)
Jun 10, 2015 19.89 20.43 19.82 19.94 7,550,792 +0.62(+3.19%)
Jun 09, 2015 19.49 19.49 19.32 19.33 5,488,130 -0.14(-0.71%)
Jun 08, 2015 19.72 19.76 19.37 19.47 3,741,020 -0.28(-1.44%)
Jun 05, 2015 19.59 19.91 19.44 19.75 3,983,297 -0.01(-0.04%)
Jun 04, 2015 19.91 20.07 19.70 19.76 4,829,447 -0.26(-1.29%)
Jun 03, 2015 20.02 20.05 19.61 20.02 4,972,232 -0.01(-0.04%)
Jun 02, 2015 20.25 20.30 19.88 20.02 4,886,690 -0.34(-1.67%)
Jun 01, 2015 20.39 20.49 20.25 20.36 2,685,953 -0.05(-0.24%)
May 29, 2015 20.52 20.61 20.13 20.41 4,331,656 -0.18(-0.87%)
May 28, 2015 20.54 20.85 20.45 20.59 4,427,663 +0.06(+0.28%)
May 27, 2015 20.49 20.70 20.38 20.53 6,522,751 +0.05(+0.24%)
May 26, 2015 20.96 20.96 20.40 20.49 3,973,778 -0.55(-2.62%)
May 22, 2015 21.03 21.04 21.04 21.04 2,104,472 -0.11(-0.50%)
May 21, 2015 20.79 21.19 20.75 21.14 2,844,664 +0.30(+1.44%)
May 20, 2015 20.89 21.01 20.70 20.84 1,930,277 -0.06(-0.27%)
May 19, 2015 20.96 20.99 20.72 20.90 2,917,082 -0.20(-0.96%)
May 18, 2015 21.05 21.15 20.80 21.10 2,304,079 -0.04(-0.19%)
May 15, 2015 20.89 21.26 20.68 21.14 3,451,987 +0.25(+1.20%)
May 14, 2015 21.17 21.34 20.74 20.89 3,514,853 -0.22(-1.04%)
May 13, 2015 21.51 21.56 21.04 21.11 4,307,099 -0.30(-1.40%)
May 12, 2015 20.96 21.46 20.71 21.41 4,889,522 +0.35(+1.65%)
May 11, 2015 21.39 21.42 21.03 21.06 5,761,023 -0.32(-1.52%)
May 08, 2015 20.68 21.69 20.66 21.39 8,672,015 +1.16(+5.73%)
May 07, 2015 19.91 20.42 19.76 20.23 7,396,612 +0.31(+1.55%)
May 06, 2015 20.42 20.56 19.80 19.92 5,671,878 -0.42(-2.07%)
May 05, 2015 20.67 21.00 20.23 20.34 6,531,019 -0.33(-1.61%)
May 04, 2015 20.49 21.00 20.40 20.67 5,230,043 +0.23(+1.11%)
May 01, 2015 20.48 20.62 20.31 20.45 5,251,408 +0.00(+0.00%)
Apr 30, 2015 20.63 20.68 20.15 20.45 6,652,666 -0.34(-1.64%)
Apr 29, 2015 20.46 20.84 20.32 20.79 4,845,123 +0.16(+0.77%)
Apr 28, 2015 20.31 20.66 20.23 20.63 5,168,844 +0.24(+1.19%)
Apr 27, 2015 20.51 20.67 20.23 20.39 7,429,634 -0.18(-0.86%)
Apr 24, 2015 19.92 21.67 19.81 20.56 7,942,907 +0.66(+3.32%)
Apr 23, 2015 20.18 20.41 19.81 19.90 5,281,624 -0.29(-1.44%)
Apr 22, 2015 20.50 20.50 20.09 20.19 4,721,521 -0.32(-1.57%)
Apr 21, 2015 20.92 21.08 20.41 20.51 5,289,765 -0.35(-1.70%)
Apr 20, 2015 20.22 20.93 20.18 20.87 6,601,569 +0.77(+3.81%)
Apr 17, 2015 20.10 20.26 19.93 20.10 4,790,660 -0.11(-0.56%)
Apr 16, 2015 20.22 20.42 19.89 20.22 3,612,780 -0.04(-0.20%)
Apr 15, 2015 19.74 20.38 19.70 20.26 6,428,125 +0.64(+3.29%)
Apr 14, 2015 19.79 19.98 19.45 19.61 4,821,632 -0.19(-0.98%)
Apr 13, 2015 19.83 20.10 19.68 19.81 3,896,047 +0.02(+0.08%)
Apr 10, 2015 19.85 19.95 19.64 19.79 2,830,993 -0.03(-0.16%)
Apr 09, 2015 20.08 20.17 19.64 19.82 4,656,920 -0.25(-1.24%)
Apr 08, 2015 20.22 20.39 20.01 20.07 5,909,217 +0.02(+0.12%)
Apr 07, 2015 19.75 20.18 19.53 20.05 5,459,737 +0.31(+1.59%)
Apr 06, 2015 19.27 19.83 19.00 19.73 5,696,997 +0.41(+2.13%)
Apr 02, 2015 19.06 19.32 19.32 19.32 7,414,484 +0.31(+1.65%)
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.