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

NRG Energy (NY: NRG )

75.82 +2.42 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2016 10.22 10.29 9.870 10.18 4,785,967 -0.07(-0.66%)
Aug 30, 2016 10.54 10.61 10.22 10.24 3,019,108 -0.28(-2.64%)
Aug 29, 2016 10.33 10.53 10.30 10.52 2,986,322 +0.22(+2.12%)
Aug 26, 2016 10.43 10.66 10.26 10.30 3,717,908 -0.08(-0.73%)
Aug 25, 2016 10.26 10.47 10.25 10.38 2,277,019 +0.13(+1.23%)
Aug 24, 2016 10.55 10.61 10.20 10.25 3,935,230 -0.30(-2.87%)
Aug 23, 2016 10.55 10.76 10.49 10.55 5,253,304 +0.06(+0.56%)
Aug 22, 2016 10.33 10.50 10.24 10.50 4,000,695 +0.10(+0.97%)
Aug 19, 2016 10.47 10.51 10.32 10.39 3,033,819 -0.17(-1.59%)
Aug 18, 2016 10.41 10.56 10.38 10.56 3,767,890 +0.16(+1.54%)
Aug 17, 2016 10.32 10.46 10.15 10.40 6,186,988 +0.07(+0.65%)
Aug 16, 2016 10.62 10.70 10.32 10.34 5,446,120 -0.26(-2.46%)
Aug 15, 2016 10.73 10.82 10.55 10.60 5,556,236 -0.09(-0.86%)
Aug 12, 2016 10.94 11.05 10.65 10.69 4,104,348 -0.21(-1.93%)
Aug 11, 2016 10.76 10.97 10.66 10.90 4,313,360 +0.18(+1.73%)
Aug 10, 2016 10.80 11.02 10.54 10.71 6,305,538 -0.07(-0.62%)
Aug 09, 2016 11.35 11.61 10.71 10.78 6,865,350 -0.58(-5.10%)
Aug 08, 2016 11.51 11.66 11.34 11.36 5,388,335 -0.08(-0.73%)
Aug 05, 2016 11.46 11.70 11.43 11.45 4,561,572 -0.15(-1.30%)
Aug 04, 2016 11.85 11.97 11.39 11.60 5,944,614 -0.29(-2.40%)
Aug 03, 2016 11.60 12.22 11.48 11.88 4,701,551 +0.31(+2.69%)
Aug 02, 2016 11.50 11.66 11.38 11.57 4,113,778 +0.09(+0.81%)
Aug 01, 2016 11.58 11.68 11.31 11.48 5,638,230 -0.15(-1.30%)
Jul 29, 2016 11.79 11.87 11.57 11.63 5,462,602 -0.21(-1.77%)
Jul 28, 2016 11.74 11.91 11.60 11.84 4,223,150 +0.12(+1.00%)
Jul 27, 2016 12.47 12.57 11.64 11.72 6,623,332 -0.66(-5.35%)
Jul 26, 2016 12.44 12.62 12.30 12.39 3,082,352 -0.02(-0.14%)
Jul 25, 2016 12.42 12.60 12.29 12.40 3,400,480 +0.00(+0.00%)
Jul 22, 2016 12.26 12.49 12.18 12.40 4,201,828 +0.18(+1.51%)
Jul 21, 2016 12.28 12.46 12.16 12.22 5,212,488 -0.08(-0.68%)
Jul 20, 2016 12.18 12.39 11.89 12.30 6,180,293 +0.03(+0.20%)
Jul 19, 2016 12.98 13.02 12.25 12.28 5,348,799 -0.75(-5.73%)
Jul 18, 2016 12.97 13.03 12.87 13.02 3,948,482 +0.05(+0.39%)
Jul 15, 2016 12.87 13.04 12.77 12.97 4,132,395 +0.13(+1.05%)
Jul 14, 2016 13.09 13.43 12.82 12.84 6,845,309 -0.47(-3.53%)
Jul 13, 2016 13.26 13.32 13.00 13.31 5,206,647 +0.08(+0.57%)
Jul 12, 2016 12.99 13.39 12.99 13.23 4,849,039 +0.35(+2.73%)
Jul 11, 2016 12.54 12.89 12.52 12.88 3,896,925 +0.24(+1.92%)
Jul 08, 2016 12.32 12.64 12.21 12.64 4,676,386 +0.43(+3.50%)
Jul 07, 2016 12.28 12.53 12.04 12.21 4,290,654 -0.06(-0.48%)
Jul 06, 2016 12.07 12.33 12.01 12.27 3,001,857 +0.11(+0.90%)
Jul 05, 2016 12.45 12.52 11.91 12.16 3,967,485 -0.44(-3.46%)
Jul 01, 2016 12.60 12.59 12.59 12.59 5,265,724 +0.03(+0.20%)
Jun 30, 2016 12.37 12.59 12.00 12.57 6,535,363 +0.23(+1.90%)
Jun 29, 2016 12.05 12.44 12.04 12.33 6,690,053 +0.44(+3.67%)
Jun 28, 2016 11.40 11.96 11.40 11.90 7,558,269 +0.73(+6.53%)
Jun 27, 2016 11.58 11.72 11.09 11.17 6,564,945 -0.56(-4.79%)
Jun 24, 2016 11.88 12.03 11.63 11.73 8,655,441 -0.45(-3.72%)
Jun 23, 2016 11.97 12.20 11.92 12.18 3,800,227 +0.33(+2.76%)
Jun 22, 2016 11.99 12.04 11.64 11.86 4,861,500 -0.16(-1.33%)
Jun 21, 2016 11.96 12.13 11.80 12.02 3,952,436 +0.07(+0.56%)
Jun 20, 2016 12.11 12.34 11.94 11.95 4,711,055 -0.12(-0.97%)
Jun 17, 2016 11.76 12.34 11.76 12.07 7,701,784 +0.35(+3.01%)
Jun 16, 2016 11.61 11.92 11.42 11.71 10,194,564 +0.02(+0.14%)
Jun 15, 2016 11.84 12.02 11.54 11.70 8,058,569 -0.23(-1.97%)
Jun 14, 2016 12.41 12.49 11.81 11.93 8,386,984 -0.54(-4.37%)
Jun 13, 2016 12.45 12.72 12.29 12.48 6,775,290 -0.02(-0.13%)
Jun 10, 2016 13.72 13.72 12.46 12.49 10,744,569 -1.42(-10.19%)
Jun 09, 2016 14.18 14.18 13.46 13.91 12,840,072 -1.00(-6.69%)
Jun 08, 2016 15.15 15.36 14.87 14.91 5,459,079 -0.10(-0.67%)
Jun 07, 2016 14.93 15.09 14.73 15.01 7,537,082 +0.03(+0.17%)
Jun 06, 2016 14.67 15.01 14.62 14.98 7,970,328 +0.40(+2.76%)
Jun 03, 2016 14.51 14.73 14.31 14.58 7,951,896 +0.20(+1.40%)
Jun 02, 2016 14.05 14.55 14.05 14.38 5,270,922 +0.25(+1.78%)
Jun 01, 2016 13.70 14.20 13.67 14.13 7,623,029 +0.39(+2.87%)
May 31, 2016 13.62 14.05 13.58 13.74 6,893,301 +0.16(+1.17%)
May 27, 2016 13.13 13.58 13.58 13.58 4,583,582 +0.45(+3.45%)
May 26, 2016 13.36 13.49 13.05 13.12 8,557,342 -0.17(-1.26%)
May 25, 2016 13.10 13.37 12.94 13.29 7,472,186 -0.14(-1.06%)
May 24, 2016 13.43 13.59 13.16 13.43 4,554,912 +0.10(+0.76%)
May 23, 2016 13.16 13.54 13.13 13.33 3,911,238 +0.14(+1.08%)
May 20, 2016 13.06 13.26 12.99 13.19 3,607,690 +0.20(+1.55%)
May 19, 2016 12.72 13.16 12.65 12.99 3,882,625 +0.15(+1.18%)
May 18, 2016 13.11 13.30 12.73 12.84 4,953,860 -0.40(-3.04%)
May 17, 2016 13.19 13.55 13.06 13.24 5,533,396 +0.03(+0.19%)
May 16, 2016 13.00 13.38 12.95 13.22 7,052,678 +0.26(+2.01%)
May 13, 2016 13.06 13.25 12.90 12.96 4,979,134 -0.15(-1.15%)
May 12, 2016 13.32 13.44 13.02 13.11 5,696,787 -0.12(-0.89%)
May 11, 2016 13.37 13.54 13.08 13.22 6,421,216 -0.15(-1.13%)
May 10, 2016 13.21 13.39 13.05 13.37 5,484,723 +0.25(+1.92%)
May 09, 2016 13.13 13.22 12.79 13.12 6,754,687 +0.11(+0.84%)
May 06, 2016 12.48 13.07 12.44 13.01 7,205,175 +0.55(+4.44%)
May 05, 2016 12.51 13.15 12.38 12.46 9,003,202 +0.20(+1.64%)
May 04, 2016 11.85 12.32 11.83 12.26 8,951,699 +0.49(+4.20%)
May 03, 2016 12.37 12.39 11.67 11.76 7,027,055 -0.73(-5.84%)
May 02, 2016 12.59 12.65 12.38 12.49 9,282,383 -0.17(-1.32%)
Apr 29, 2016 12.66 12.79 12.45 12.66 6,555,451 +0.08(+0.67%)
Apr 28, 2016 12.45 12.85 12.30 12.58 7,489,798 +0.04(+0.33%)
Apr 27, 2016 12.25 12.77 12.23 12.54 10,044,191 +0.36(+2.95%)
Apr 26, 2016 11.89 12.18 11.88 12.18 6,392,566 +0.31(+2.61%)
Apr 25, 2016 11.80 11.98 11.69 11.87 6,057,392 -0.02(-0.14%)
Apr 22, 2016 11.78 12.19 11.72 11.88 6,768,724 +0.18(+1.50%)
Apr 21, 2016 11.81 12.03 11.59 11.71 7,478,061 -0.08(-0.64%)
Apr 20, 2016 11.97 11.97 11.63 11.78 7,297,327 -0.19(-1.61%)
Apr 19, 2016 11.64 11.99 11.49 11.98 8,880,068 +0.44(+3.85%)
Apr 18, 2016 11.12 11.65 10.98 11.53 6,497,454 +0.11(+0.95%)
Apr 15, 2016 11.06 11.55 11.00 11.42 5,175,682 +0.28(+2.55%)
Apr 14, 2016 11.24 11.34 11.08 11.14 4,312,616 -0.10(-0.89%)
Apr 13, 2016 11.14 11.42 10.95 11.24 4,968,003 +0.13(+1.13%)
Apr 12, 2016 11.00 11.20 10.75 11.11 5,663,120 +0.14(+1.30%)
Apr 11, 2016 10.69 11.18 10.63 10.97 6,324,566 +0.37(+3.47%)
Apr 08, 2016 10.44 10.88 10.44 10.60 6,733,109 +0.36(+3.51%)
Apr 07, 2016 10.06 10.45 10.02 10.24 10,119,679 +0.18(+1.75%)
Apr 06, 2016 10.29 10.34 9.783 10.07 12,398,373 -0.15(-1.47%)
Apr 05, 2016 10.63 10.67 10.21 10.22 15,006,069 -0.50(-4.68%)
Apr 04, 2016 10.69 11.11 10.56 10.72 7,832,033 +0.03(+0.31%)
Apr 01, 2016 10.86 10.87 10.32 10.69 8,466,894 -0.20(-1.84%)
Mar 31, 2016 10.83 11.05 10.73 10.89 6,114,308 +0.06(+0.54%)
Mar 30, 2016 11.17 11.35 10.82 10.83 6,633,872 -0.23(-2.12%)
Mar 29, 2016 10.70 11.07 10.12 11.06 8,563,851 +0.28(+2.56%)
Mar 28, 2016 11.05 11.08 10.60 10.79 3,722,178 -0.21(-1.90%)
Mar 24, 2016 10.76 11.00 11.00 11.00 6,942,288 +0.13(+1.15%)
Mar 23, 2016 11.46 11.48 10.86 10.87 4,983,261 -0.65(-5.66%)
Mar 22, 2016 11.30 11.65 11.20 11.52 4,563,679 +0.18(+1.55%)
Mar 21, 2016 11.44 11.72 11.29 11.35 5,445,107 -0.12(-1.02%)
Mar 18, 2016 11.69 12.11 11.41 11.46 9,638,140 -0.22(-1.86%)
Mar 17, 2016 11.77 12.03 11.37 11.68 6,084,640 +0.09(+0.79%)
Mar 16, 2016 11.17 11.63 11.08 11.59 6,236,346 +0.46(+4.14%)
Mar 15, 2016 11.33 11.36 10.75 11.13 6,395,551 -0.31(-2.71%)
Mar 14, 2016 11.49 11.66 11.31 11.44 7,569,862 -0.06(-0.51%)
Mar 11, 2016 10.99 11.61 10.98 11.50 10,159,355 +0.71(+6.59%)
Mar 10, 2016 10.41 10.89 10.25 10.79 9,247,490 +0.44(+4.29%)
Mar 09, 2016 10.52 10.74 10.04 10.34 18,609,518 -0.13(-1.20%)
Mar 08, 2016 11.37 11.42 10.42 10.47 11,186,365 -0.95(-8.28%)
Mar 07, 2016 10.93 11.85 10.90 11.41 11,157,531 +0.48(+4.36%)
Mar 04, 2016 10.45 11.01 10.41 10.94 9,600,525 +0.46(+4.39%)
Mar 03, 2016 10.13 10.69 10.10 10.48 8,664,083 +0.30(+2.96%)
Mar 02, 2016 9.314 10.20 9.247 10.18 7,060,589 +0.75(+7.99%)
Mar 01, 2016 9.097 9.436 8.921 9.423 8,048,694 +0.40(+4.45%)
Feb 29, 2016 8.661 9.189 8.461 9.021 12,365,486 -0.25(-2.71%)
Feb 26, 2016 9.176 9.473 9.147 9.272 6,205,851 +0.15(+1.65%)
Feb 25, 2016 9.088 9.515 8.921 9.122 4,584,745 +0.06(+0.65%)
Feb 24, 2016 8.519 9.164 8.343 9.063 7,577,724 +0.43(+4.94%)
Feb 23, 2016 8.745 8.829 8.486 8.636 5,270,772 -0.21(-2.37%)
Feb 22, 2016 8.494 8.854 8.469 8.846 7,753,659 +0.47(+5.59%)
Feb 19, 2016 8.603 8.611 8.168 8.377 6,884,860 -0.35(-4.03%)
Feb 18, 2016 8.536 8.812 8.419 8.728 8,660,019 +0.19(+2.25%)
Feb 17, 2016 8.210 8.996 8.184 8.536 8,176,971 +0.42(+5.15%)
Feb 16, 2016 8.009 8.201 7.950 8.118 4,903,124 +0.10(+1.25%)
Feb 12, 2016 8.118 8.017 8.017 8.017 7,551,592 -0.01(-0.10%)
Feb 11, 2016 8.737 8.846 7.975 8.025 7,160,709 -0.93(-10.37%)
Feb 10, 2016 9.013 9.180 8.511 8.954 6,075,020 -0.12(-1.29%)
Feb 09, 2016 9.122 9.214 8.867 9.072 6,384,515 -0.25(-2.69%)
Feb 08, 2016 9.557 9.975 9.164 9.323 11,132,540 -0.36(-3.72%)
Feb 05, 2016 9.708 9.883 9.339 9.682 13,374,429 -0.09(-0.94%)
Feb 04, 2016 9.406 10.16 9.364 9.774 13,888,689 +0.25(+2.64%)
Feb 03, 2016 9.072 9.774 9.055 9.523 10,383,260 +0.56(+6.26%)
Feb 02, 2016 8.846 8.996 8.536 8.963 6,158,890 +0.03(+0.37%)
Feb 01, 2016 8.896 9.005 8.461 8.929 7,320,643 +0.03(+0.28%)
Jan 29, 2016 8.620 9.030 8.620 8.904 9,329,997 +0.45(+5.35%)
Jan 28, 2016 8.218 8.494 8.071 8.452 7,746,433 +0.30(+3.64%)
Jan 27, 2016 7.982 8.485 7.801 8.155 8,962,083 +0.18(+2.28%)
Jan 26, 2016 7.570 8.023 7.388 7.974 6,165,680 +0.57(+7.68%)
Jan 25, 2016 7.941 8.048 7.364 7.405 9,037,790 -0.78(-9.57%)
Jan 22, 2016 8.279 8.444 8.023 8.188 9,765,903 +0.03(+0.40%)
Jan 21, 2016 7.916 8.642 7.891 8.155 10,924,434 +0.26(+3.24%)
Jan 20, 2016 8.007 8.073 7.355 7.900 11,374,768 -0.37(-4.49%)
Jan 19, 2016 8.427 8.576 8.130 8.271 8,497,496 -0.07(-0.79%)
Jan 15, 2016 8.361 8.337 8.337 8.337 8,456,231 -0.31(-3.53%)
Jan 14, 2016 8.139 8.741 7.949 8.642 10,286,686 +0.54(+6.72%)
Jan 13, 2016 8.279 8.469 7.900 8.097 10,108,403 -0.07(-0.81%)
Jan 12, 2016 8.501 8.790 8.073 8.163 11,431,735 -0.27(-3.23%)
Jan 11, 2016 9.343 9.351 8.394 8.436 12,201,449 -0.92(-9.79%)
Jan 08, 2016 9.367 9.677 9.116 9.351 8,413,933 +0.07(+0.71%)
Jan 07, 2016 8.930 9.615 8.848 9.285 7,939,006 +0.19(+2.09%)
Jan 06, 2016 9.664 9.722 9.021 9.095 9,958,249 -0.78(-7.85%)
Jan 05, 2016 9.540 9.924 9.169 9.870 7,943,785 +0.36(+3.82%)
Jan 04, 2016 9.540 9.796 9.268 9.507 7,615,661 -0.20(-2.04%)
Dec 31, 2015 9.161 9.705 9.705 9.705 5,787,138 +0.56(+6.13%)
Dec 30, 2015 9.367 9.612 9.136 9.145 4,796,562 -0.38(-3.98%)
Dec 29, 2015 9.433 9.656 9.087 9.524 6,330,326 +0.15(+1.58%)
Dec 28, 2015 9.483 9.549 9.120 9.376 5,713,006 -0.11(-1.13%)
Dec 24, 2015 9.499 9.483 9.483 9.483 5,117,712 -0.03(-0.35%)
Dec 23, 2015 9.070 9.697 9.037 9.516 8,041,643 +0.53(+5.87%)
Dec 22, 2015 9.054 9.277 8.848 8.988 7,664,826 -0.14(-1.54%)
Dec 21, 2015 8.427 9.235 8.283 9.128 14,791,082 +0.58(+6.75%)
Dec 18, 2015 7.776 8.584 7.776 8.551 26,066,684 +0.70(+8.93%)
Dec 17, 2015 7.941 8.015 7.603 7.850 7,932,040 -0.10(-1.24%)
Dec 16, 2015 7.710 8.023 7.619 7.949 12,120,042 +0.30(+3.88%)
Dec 15, 2015 7.636 7.982 7.603 7.652 11,407,974 +0.07(+0.87%)
Dec 14, 2015 8.345 8.469 7.520 7.586 13,205,459 -0.78(-9.27%)
Dec 11, 2015 8.518 8.584 8.320 8.361 10,323,651 -0.27(-3.15%)
Dec 10, 2015 8.658 8.947 8.534 8.633 8,643,732 -0.07(-0.76%)
Dec 09, 2015 8.320 8.790 8.205 8.699 14,208,531 +0.38(+4.56%)
Dec 08, 2015 7.792 8.555 7.586 8.320 21,724,736 +0.45(+5.65%)
Dec 07, 2015 7.347 8.007 7.256 7.875 17,665,916 +0.45(+6.11%)
Dec 04, 2015 9.021 9.029 7.260 7.421 35,071,480 -1.62(-17.96%)
Dec 03, 2015 9.079 9.606 8.831 9.046 20,735,466 +0.15(+1.67%)
Dec 02, 2015 10.07 10.07 8.675 8.897 18,171,696 -1.29(-12.63%)
Dec 01, 2015 10.04 10.43 9.928 10.18 7,881,587 -0.01(-0.08%)
Nov 30, 2015 9.623 10.24 9.491 10.19 10,606,987 +0.61(+6.37%)
Nov 27, 2015 10.04 10.08 9.524 9.582 4,154,872 -0.46(-4.60%)
Nov 25, 2015 10.35 10.04 10.04 10.04 7,726,290 -0.36(-3.49%)
Nov 24, 2015 9.936 10.46 9.936 10.41 8,389,446 +0.39(+3.87%)
Nov 23, 2015 9.969 10.08 9.755 10.02 7,855,456 +0.12(+1.25%)
Nov 20, 2015 9.969 9.978 9.701 9.895 5,071,255 +0.06(+0.59%)
Nov 19, 2015 10.04 10.04 9.590 9.837 6,895,194 -0.16(-1.65%)
Nov 18, 2015 9.994 10.17 9.755 10.00 13,374,726 +0.09(+0.91%)
Nov 17, 2015 10.49 10.51 9.862 9.912 5,615,122 -0.58(-5.50%)
Nov 16, 2015 10.34 10.58 10.32 10.49 8,861,928 +0.09(+0.87%)
Nov 13, 2015 10.34 10.60 10.17 10.40 10,577,510 +0.08(+0.80%)
Nov 12, 2015 10.63 10.82 10.30 10.32 8,760,234 -0.43(-3.99%)
Nov 11, 2015 11.26 11.33 10.61 10.74 8,373,621 -0.45(-4.05%)
Nov 10, 2015 10.85 11.34 10.85 11.20 5,707,053 +0.23(+2.11%)
Nov 09, 2015 11.12 11.38 10.82 10.97 7,446,826 -0.17(-1.55%)
Nov 06, 2015 11.03 11.14 10.74 11.14 8,082,674 -0.06(-0.52%)
Nov 05, 2015 11.50 11.60 11.10 11.20 8,597,492 -0.41(-3.55%)
Nov 04, 2015 11.49 11.99 11.27 11.61 12,625,082 +0.49(+4.45%)
Nov 03, 2015 10.97 11.39 10.96 11.12 9,683,189 +0.10(+0.90%)
Nov 02, 2015 10.60 11.08 10.51 11.02 9,700,424 +0.39(+3.65%)
Oct 30, 2015 10.57 10.69 10.43 10.63 5,574,235 +0.00(+0.00%)
Oct 29, 2015 10.60 10.74 10.57 10.63 5,339,845 +0.00(+0.04%)
Oct 28, 2015 10.32 10.88 10.31 10.62 10,258,103 +0.31(+3.00%)
Oct 27, 2015 10.72 10.75 10.29 10.31 18,563,016 -0.41(-3.80%)
Oct 26, 2015 11.44 11.46 10.67 10.72 11,771,056 -0.71(-6.21%)
Oct 23, 2015 12.17 12.17 11.38 11.43 9,312,644 -0.73(-6.03%)
Oct 22, 2015 12.15 12.27 11.95 12.17 6,879,184 +0.10(+0.81%)
Oct 21, 2015 12.44 12.49 12.04 12.07 5,180,303 -0.37(-2.95%)
Oct 20, 2015 12.06 12.54 12.06 12.44 6,717,199 +0.37(+3.04%)
Oct 19, 2015 12.13 12.19 11.87 12.07 5,101,385 -0.18(-1.46%)
Oct 16, 2015 12.56 12.62 12.05 12.25 5,705,251 -0.29(-2.34%)
Oct 15, 2015 12.44 12.58 12.25 12.54 4,312,255 +0.15(+1.18%)
Oct 14, 2015 12.31 12.62 12.21 12.39 5,935,112 +0.14(+1.13%)
Oct 13, 2015 12.17 12.54 11.86 12.26 8,933,651 +0.10(+0.80%)
Oct 12, 2015 12.65 12.70 12.06 12.16 5,899,323 -0.45(-3.56%)
Oct 09, 2015 12.62 12.72 12.35 12.61 6,529,365 +0.01(+0.07%)
Oct 08, 2015 12.52 12.73 12.25 12.60 16,095,790 +0.04(+0.32%)
Oct 07, 2015 12.95 13.14 12.52 12.56 9,145,275 -0.31(-2.41%)
Oct 06, 2015 12.91 12.99 12.57 12.87 6,234,657 -0.01(-0.06%)
Oct 05, 2015 12.23 12.97 12.23 12.88 15,844,981 +0.75(+6.19%)
Oct 02, 2015 11.86 12.21 11.86 12.13 17,307,868 +0.11(+0.88%)
Oct 01, 2015 12.13 12.26 11.96 12.02 13,649,871 -0.09(-0.74%)
Sep 30, 2015 11.90 12.19 11.90 12.11 13,167,422 +0.31(+2.63%)
Sep 29, 2015 12.18 12.20 11.77 11.80 12,210,347 -0.34(-2.82%)
Sep 28, 2015 12.29 12.37 12.08 12.14 11,646,384 -0.15(-1.19%)
Sep 25, 2015 12.76 12.83 12.22 12.29 13,249,351 -0.33(-2.65%)
Sep 24, 2015 12.43 12.77 12.21 12.62 12,389,899 +0.04(+0.32%)
Sep 23, 2015 12.33 13.04 12.31 12.58 13,909,386 +0.06(+0.46%)
Sep 22, 2015 13.41 13.41 12.18 12.52 24,142,242 -0.85(-6.34%)
Sep 21, 2015 14.88 14.98 13.32 13.37 17,568,392 -1.29(-8.79%)
Sep 18, 2015 15.61 15.70 14.47 14.66 19,037,174 -0.97(-6.21%)
Sep 17, 2015 15.48 15.93 15.23 15.63 9,107,249 +0.16(+1.05%)
Sep 16, 2015 15.53 15.61 15.35 15.47 7,905,450 -0.07(-0.42%)
Sep 15, 2015 15.21 15.68 15.17 15.53 7,386,880 +0.51(+3.42%)
Sep 14, 2015 15.06 15.09 14.84 15.02 5,897,069 -0.02(-0.16%)
Sep 11, 2015 14.86 15.05 14.79 15.04 4,277,786 +0.08(+0.54%)
Sep 10, 2015 14.64 14.98 14.42 14.96 8,447,426 +0.29(+1.94%)
Sep 09, 2015 15.13 15.30 14.65 14.68 5,286,366 -0.33(-2.23%)
Sep 08, 2015 14.91 15.03 14.79 15.01 6,409,427 +0.39(+2.68%)
Sep 04, 2015 15.22 14.62 14.62 14.62 7,068,582 -0.79(-5.13%)
Sep 03, 2015 15.25 15.88 15.13 15.41 6,743,406 +0.18(+1.18%)
Sep 02, 2015 16.04 16.07 15.14 15.23 7,039,476 -0.46(-2.91%)
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.