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 (%)
Jul 29, 2022	35.06	35.70	35.06	35.46	8,561,277	+0.55(+1.59%)
Jul 28, 2022	34.49	34.95	34.14	34.91	3,200,623	+0.96(+2.82%)
Jul 27, 2022	33.87	34.26	33.41	33.95	2,893,177	+0.11(+0.33%)
Jul 26, 2022	33.48	34.05	33.40	33.84	2,507,066	+0.38(+1.14%)
Jul 25, 2022	33.23	33.99	33.14	33.46	4,280,387	+0.30(+0.90%)
Jul 22, 2022	33.58	33.78	32.94	33.16	2,699,853	-0.38(-1.14%)
Jul 21, 2022	33.76	34.21	33.22	33.54	2,749,492	+0.19(+0.56%)
Jul 20, 2022	33.25	33.40	32.49	33.36	4,340,660	+0.09(+0.28%)
Jul 19, 2022	33.23	33.48	33.01	33.26	4,446,147	+0.14(+0.42%)
Jul 18, 2022	33.52	33.69	33.07	33.12	4,049,444	-0.36(-1.08%)
Jul 15, 2022	33.91	34.17	33.22	33.49	5,097,462	-0.26(-0.77%)
Jul 14, 2022	33.98	34.18	33.53	33.75	3,434,660	-0.80(-2.32%)
Jul 13, 2022	34.66	35.30	34.52	34.55	2,511,965	-0.53(-1.51%)
Jul 12, 2022	34.92	35.62	34.81	35.08	2,519,403	+0.18(+0.51%)
Jul 11, 2022	35.08	35.25	34.49	34.90	1,830,428	-0.31(-0.87%)
Jul 08, 2022	35.50	35.58	35.03	35.21	1,768,891	+0.11(+0.32%)
Jul 07, 2022	35.14	35.56	34.89	35.10	2,572,224	+0.38(+1.10%)
Jul 06, 2022	34.99	35.36	34.17	34.71	2,512,124	-0.27(-0.77%)
Jul 05, 2022	35.74	35.83	34.02	34.98	3,114,030	-1.16(-3.22%)

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.