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 (%)
Dec 30, 2011	13.99	13.99	13.85	13.89	2,084,937	-0.10(-0.71%)
Dec 29, 2011	14.02	14.02	13.86	13.99	2,427,734	+0.06(+0.44%)
Dec 28, 2011	14.25	14.25	13.92	13.93	1,763,511	-0.31(-2.21%)
Dec 27, 2011	14.17	14.35	14.17	14.25	1,903,159	+0.01(+0.05%)
Dec 23, 2011	14.35	14.38	14.16	14.24	1,649,717	-0.05(-0.38%)
Dec 21, 2011	14.29	14.38	14.05	14.29	3,696,084	+0.02(+0.11%)
Dec 20, 2011	13.71	14.32	13.69	14.28	4,565,581	+0.81(+5.98%)
Dec 19, 2011	13.98	14.11	13.40	13.47	3,945,676	-0.57(-4.04%)
Dec 16, 2011	14.04	14.20	13.82	14.04	5,661,486	+0.08(+0.55%)
Dec 15, 2011	14.02	14.14	13.94	13.96	2,674,019	+0.16(+1.17%)
Dec 14, 2011	14.01	14.10	13.78	13.80	3,065,105	-0.30(-2.12%)
Dec 13, 2011	14.09	14.47	14.06	14.10	4,281,690	+0.08(+0.55%)
Dec 12, 2011	14.38	14.41	13.92	14.02	3,908,782	-0.49(-3.38%)
Dec 09, 2011	14.29	14.55	14.29	14.52	4,046,629	+0.25(+1.72%)
Dec 08, 2011	14.66	14.82	14.24	14.27	4,183,627	-0.71(-4.71%)
Dec 07, 2011	14.74	15.10	14.68	14.98	3,783,103	+0.12(+0.83%)
Dec 06, 2011	14.86	14.93	14.83	14.85	3,840,558	-0.01(-0.05%)
Dec 05, 2011	15.04	15.11	14.81	14.86	3,705,425	+0.01(+0.05%)
Dec 02, 2011	15.20	15.20	14.82	14.85	3,861,773	-0.23(-1.52%)

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.