Indicators

NRG Energy (NY: NRG )

73.40 -4.49 (-5.76%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.23	29.43	28.73	28.92	4,365,159	-0.17(-0.59%)
May 27, 2021	29.71	29.95	28.95	29.09	6,252,462	-0.45(-1.52%)
May 26, 2021	29.41	29.76	29.21	29.54	3,267,510	+0.08(+0.27%)
May 25, 2021	30.39	30.48	29.43	29.46	2,714,910	-0.91(-2.99%)
May 24, 2021	30.60	30.70	30.14	30.37	2,335,744	-0.05(-0.18%)
May 21, 2021	30.70	30.82	30.23	30.42	2,810,932	-0.20(-0.65%)
May 20, 2021	30.84	31.13	30.61	30.62	3,023,170	-0.27(-0.87%)
May 19, 2021	30.58	31.06	30.42	30.89	4,078,554	+0.10(+0.32%)
May 18, 2021	30.67	30.92	30.58	30.79	2,836,417	+0.05(+0.18%)
May 17, 2021	30.85	31.51	30.51	30.74	3,823,526	-0.14(-0.47%)
May 14, 2021	30.48	30.92	30.44	30.88	2,346,953	+0.59(+1.96%)
May 13, 2021	30.53	30.60	30.01	30.29	3,287,727	+0.04(+0.12%)
May 12, 2021	31.10	31.19	30.15	30.25	4,753,252	-0.95(-3.06%)
May 11, 2021	31.41	31.61	30.81	31.20	3,767,912	-0.69(-2.17%)
May 10, 2021	31.20	32.60	31.17	31.90	4,197,351	+0.63(+2.01%)
May 07, 2021	31.26	31.73	30.49	31.27	4,323,803	+0.00(+0.00%)
May 06, 2021	31.18	31.69	30.58	31.27	3,794,471	-0.16(-0.52%)
May 05, 2021	31.51	31.61	31.03	31.43	4,076,187	-0.19(-0.60%)
May 04, 2021	31.86	31.93	31.29	31.62	4,032,930	-0.35(-1.10%)

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.