Indicators

NRG Energy (NY: NRG )

84.56 +2.48 (+3.02%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.442	7.495	7.348	7.382	3,702,700	-0.03(-0.41%)
Feb 25, 2005	7.325	7.436	7.313	7.413	1,385,513	+0.12(+1.60%)
Feb 24, 2005	7.072	7.300	7.033	7.296	3,685,746	+0.22(+3.17%)
Feb 23, 2005	7.097	7.166	7.058	7.072	1,348,214	-0.02(-0.30%)
Feb 22, 2005	7.336	7.338	7.074	7.093	2,598,880	-0.26(-3.50%)
Feb 18, 2005	7.378	7.384	7.285	7.350	1,461,413	-0.03(-0.39%)
Feb 17, 2005	7.313	7.440	7.263	7.378	2,539,933	+0.04(+0.60%)
Feb 16, 2005	7.179	7.334	7.106	7.334	2,797,630	+0.11(+1.51%)
Feb 15, 2005	7.233	7.317	7.214	7.225	3,737,129	+0.02(+0.24%)
Feb 14, 2005	7.022	7.239	7.010	7.208	5,507,622	+0.16(+2.31%)
Feb 11, 2005	6.920	7.102	6.882	7.045	3,506,818	+0.13(+1.94%)
Feb 10, 2005	6.930	6.943	6.892	6.911	3,594,717	+0.01(+0.14%)
Feb 09, 2005	6.907	6.947	6.891	6.901	1,480,714	+0.00(+0.00%)
Feb 08, 2005	6.847	6.936	6.811	6.901	2,806,759	+0.06(+0.84%)
Feb 07, 2005	6.711	6.880	6.706	6.844	1,730,847	+0.09(+1.31%)
Feb 04, 2005	6.824	6.842	6.694	6.755	1,181,024	-0.07(-0.98%)
Feb 03, 2005	6.901	6.901	6.796	6.823	1,763,451	+0.02(+0.25%)
Feb 02, 2005	6.771	6.859	6.729	6.805	3,343,280	+0.03(+0.48%)

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.