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 31, 2012	17.43	17.81	17.31	17.78	3,980,350	+0.31(+1.77%)
Dec 28, 2012	17.67	17.77	17.46	17.47	2,880,287	-0.26(-1.48%)
Dec 27, 2012	17.47	17.77	17.39	17.74	4,374,257	+0.26(+1.46%)
Dec 26, 2012	17.62	17.74	17.45	17.48	3,529,845	-0.12(-0.70%)
Dec 24, 2012	17.67	17.70	17.43	17.60	2,048,572	-0.09(-0.48%)
Dec 21, 2012	17.76	17.81	17.44	17.69	8,859,565	-0.25(-1.38%)
Dec 20, 2012	17.70	17.95	17.63	17.94	5,520,108	+0.32(+1.80%)
Dec 19, 2012	17.86	17.89	17.23	17.62	16,678,426	-0.26(-1.43%)
Dec 18, 2012	18.18	18.36	17.87	17.87	12,555,287	-0.26(-1.45%)
Dec 17, 2012	17.95	18.18	17.92	18.14	29,632,832	+0.35(+1.96%)
Dec 14, 2012	17.61	18.21	17.60	17.79	27,197,394	+0.20(+1.14%)
Dec 13, 2012	17.40	17.70	17.31	17.59	7,301,891	+0.12(+0.71%)
Dec 12, 2012	17.37	17.60	17.14	17.46	5,540,069	+0.11(+0.62%)
Dec 11, 2012	17.20	17.46	17.15	17.36	5,619,392	+0.20(+1.17%)
Dec 10, 2012	16.90	17.37	16.80	17.16	5,397,425	+0.23(+1.37%)
Dec 07, 2012	16.98	17.07	16.82	16.92	3,700,558	-0.03(-0.18%)
Dec 06, 2012	16.81	17.12	16.81	16.95	5,360,318	+0.15(+0.87%)
Dec 05, 2012	16.41	16.88	16.30	16.81	5,681,741	+0.39(+2.40%)

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.