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

NRG Energy (NY: NRG )

72.81 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2004 5.282 5.293 5.251 5.272 661,443 +0.00(+0.00%)
Aug 30, 2004 5.291 5.301 5.253 5.272 681,935 +0.01(+0.11%)
Aug 27, 2004 5.301 5.318 5.264 5.266 337,984 -0.03(-0.65%)
Aug 26, 2004 5.291 5.301 5.272 5.301 647,436 +0.02(+0.36%)
Aug 25, 2004 5.264 5.301 5.262 5.282 1,476,965 +0.02(+0.37%)
Aug 24, 2004 5.291 5.297 5.258 5.262 320,346 -0.04(-0.73%)
Aug 23, 2004 5.301 5.320 5.272 5.301 1,061,422 +0.00(+0.00%)
Aug 20, 2004 5.282 5.309 5.253 5.301 1,034,446 +0.04(+0.73%)
Aug 19, 2004 5.272 5.301 5.245 5.262 1,187,226 -0.01(-0.11%)
Aug 18, 2004 5.295 5.295 5.243 5.268 1,696,408 -0.03(-0.55%)
Aug 17, 2004 5.272 5.314 5.270 5.297 529,155 +0.01(+0.18%)
Aug 16, 2004 5.301 5.301 5.287 5.287 505,809 -0.00(-0.07%)
Aug 13, 2004 5.324 5.334 5.260 5.291 1,826,103 -0.04(-0.79%)
Aug 12, 2004 5.339 5.349 5.309 5.334 1,275,419 -0.01(-0.11%)
Aug 11, 2004 5.339 5.347 5.320 5.339 685,307 +0.00(+0.00%)
Aug 10, 2004 5.349 5.370 5.328 5.339 455,488 -0.00(-0.07%)
Aug 09, 2004 5.328 5.345 5.284 5.343 587,777 +0.02(+0.29%)
Aug 06, 2004 5.339 5.355 5.320 5.328 1,794,458 -0.01(-0.22%)
Aug 05, 2004 5.397 5.480 5.326 5.339 6,494,080 +0.13(+2.40%)
Aug 04, 2004 5.156 5.232 5.154 5.214 2,890,120 +0.06(+1.12%)
Aug 03, 2004 5.195 5.195 5.156 5.156 250,311 -0.04(-0.82%)
Aug 02, 2004 5.125 5.210 5.125 5.199 1,579,942 +0.07(+1.43%)
Jul 30, 2004 5.077 5.127 5.060 5.125 678,822 +0.04(+0.76%)
Jul 29, 2004 5.060 5.116 5.060 5.087 1,208,237 +0.03(+0.53%)
Jul 28, 2004 5.006 5.087 4.983 5.060 1,167,513 +0.07(+1.47%)
Jul 27, 2004 4.935 5.031 4.935 4.987 670,522 +0.04(+0.86%)
Jul 26, 2004 5.008 5.008 4.898 4.944 1,573,976 -0.06(-1.27%)
Jul 23, 2004 4.981 5.008 4.952 5.008 665,334 +0.03(+0.70%)
Jul 22, 2004 4.996 5.012 4.908 4.973 851,576 -0.03(-0.65%)
Jul 21, 2004 5.010 5.064 4.992 5.006 1,321,331 +0.01(+0.23%)
Jul 20, 2004 5.012 5.012 4.962 4.994 812,927 -0.02(-0.35%)
Jul 19, 2004 5.089 5.108 4.992 5.012 698,277 -0.12(-2.37%)
Jul 16, 2004 5.139 5.166 5.127 5.133 1,513,798 -0.02(-0.45%)
Jul 15, 2004 5.195 5.218 5.154 5.156 1,055,197 -0.04(-0.74%)
Jul 14, 2004 5.205 5.214 5.137 5.195 1,745,952 -0.03(-0.52%)
Jul 13, 2004 5.147 5.224 5.118 5.222 1,864,752 +0.10(+2.00%)
Jul 12, 2004 4.992 5.147 4.992 5.120 1,887,578 +0.11(+2.15%)
Jul 09, 2004 5.031 5.099 4.985 5.012 592,964 +0.00(+0.00%)
Jul 08, 2004 5.012 5.060 4.975 5.012 1,898,473 +0.00(+0.00%)
Jul 07, 2004 4.913 5.023 4.904 5.012 3,660,767 +0.10(+2.12%)
Jul 06, 2004 4.769 4.935 4.761 4.908 3,112,935 +0.14(+3.04%)
Jul 02, 2004 4.721 4.780 4.694 4.763 409,835 +0.04(+0.86%)
Jul 01, 2004 4.773 4.806 4.646 4.723 1,014,991 -0.06(-1.21%)
Jun 30, 2004 4.674 4.780 4.663 4.780 2,530,865 +0.15(+3.33%)
Jun 29, 2004 4.622 4.665 4.617 4.626 1,840,110 +0.00(+0.08%)
Jun 28, 2004 4.588 4.626 4.541 4.622 1,556,338 +0.02(+0.33%)
Jun 25, 2004 4.482 4.607 4.433 4.607 7,273,028 +0.15(+3.46%)
Jun 24, 2004 4.376 4.480 4.356 4.453 997,353 +0.11(+2.58%)
Jun 23, 2004 4.376 4.405 4.327 4.341 1,055,975 -0.04(-1.01%)
Jun 22, 2004 4.453 4.453 4.383 4.385 695,423 -0.05(-1.09%)
Jun 21, 2004 4.474 4.511 4.424 4.433 807,998 +0.00(+0.04%)
Jun 18, 2004 4.433 4.443 4.430 4.432 1,379,175 -0.00(-0.04%)
Jun 17, 2004 4.443 4.459 4.432 4.433 799,179 +0.00(+0.00%)
Jun 16, 2004 4.472 4.472 4.424 4.433 1,317,180 -0.02(-0.48%)
Jun 15, 2004 4.487 4.487 4.453 4.455 2,152,675 -0.02(-0.39%)
Jun 14, 2004 4.468 4.528 4.462 4.472 1,161,028 +0.03(+0.61%)
Jun 10, 2004 4.482 4.528 4.385 4.445 3,482,306 -0.04(-0.82%)
Jun 09, 2004 4.241 4.482 4.241 4.482 3,535,222 +0.24(+5.73%)
Jun 08, 2004 4.212 4.239 4.196 4.239 260,427 +0.05(+1.10%)
Jun 07, 2004 4.183 4.216 4.169 4.193 586,998 +0.03(+0.69%)
Jun 04, 2004 4.144 4.169 4.125 4.164 713,321 +0.06(+1.41%)
Jun 03, 2004 4.125 4.125 4.069 4.106 845,869 -0.02(-0.47%)
Jun 02, 2004 4.077 4.125 4.077 4.125 1,021,476 +0.07(+1.66%)
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.