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

NRG Energy (NY: NRG )

72.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 29, 2016 8.709 9.240 8.508 9.071 12,297,345 -0.25(-2.71%)
Feb 26, 2016 9.227 9.526 9.198 9.324 6,171,654 +0.15(+1.65%)
Feb 25, 2016 9.139 9.568 8.970 9.172 4,559,481 +0.06(+0.65%)
Feb 24, 2016 8.566 9.214 8.390 9.113 7,535,967 +0.43(+4.94%)
Feb 23, 2016 8.794 8.878 8.533 8.684 5,241,727 -0.21(-2.37%)
Feb 22, 2016 8.541 8.903 8.516 8.895 7,710,932 +0.47(+5.59%)
Feb 19, 2016 8.651 8.659 8.213 8.423 6,846,921 -0.35(-4.03%)
Feb 18, 2016 8.583 8.861 8.465 8.777 8,612,298 +0.19(+2.25%)
Feb 17, 2016 8.255 9.046 8.230 8.583 8,131,912 +0.42(+5.15%)
Feb 16, 2016 8.053 8.247 7.994 8.162 4,876,105 +0.10(+1.25%)
Feb 12, 2016 8.162 8.062 8.062 8.062 7,509,979 -0.01(-0.10%)
Feb 11, 2016 8.785 8.895 8.019 8.070 7,121,250 -0.93(-10.37%)
Feb 10, 2016 9.063 9.231 8.558 9.004 6,041,543 -0.12(-1.29%)
Feb 09, 2016 9.172 9.265 8.916 9.122 6,349,333 -0.25(-2.69%)
Feb 08, 2016 9.610 10.03 9.214 9.374 11,071,194 -0.36(-3.72%)
Feb 05, 2016 9.761 9.938 9.391 9.736 13,300,729 -0.09(-0.94%)
Feb 04, 2016 9.458 10.22 9.416 9.829 13,812,155 +0.25(+2.64%)
Feb 03, 2016 9.122 9.829 9.105 9.576 10,326,043 +0.56(+6.26%)
Feb 02, 2016 8.895 9.046 8.583 9.012 6,124,951 +0.03(+0.37%)
Feb 01, 2016 8.945 9.054 8.508 8.979 7,280,302 +0.03(+0.28%)
Jan 29, 2016 8.667 9.080 8.667 8.953 9,278,584 +0.45(+5.35%)
Jan 28, 2016 8.263 8.541 8.116 8.499 7,703,746 +0.30(+3.64%)
Jan 27, 2016 8.026 8.532 7.844 8.200 8,912,697 +0.18(+2.28%)
Jan 26, 2016 7.612 8.068 7.429 8.018 6,131,704 +0.57(+7.68%)
Jan 25, 2016 7.985 8.093 7.404 7.446 8,987,987 -0.79(-9.57%)
Jan 22, 2016 8.325 8.491 8.068 8.234 9,712,088 +0.03(+0.40%)
Jan 21, 2016 7.960 8.690 7.935 8.200 10,864,235 +0.26(+3.24%)
Jan 20, 2016 8.051 8.117 7.396 7.943 11,312,087 -0.37(-4.49%)
Jan 19, 2016 8.474 8.623 8.175 8.316 8,450,671 -0.07(-0.79%)
Jan 15, 2016 8.408 8.383 8.383 8.383 8,409,633 -0.31(-3.53%)
Jan 14, 2016 8.184 8.789 7.993 8.690 10,230,002 +0.55(+6.72%)
Jan 13, 2016 8.325 8.515 7.943 8.142 10,052,701 -0.07(-0.81%)
Jan 12, 2016 8.549 8.839 8.117 8.209 11,368,741 -0.27(-3.23%)
Jan 11, 2016 9.394 9.403 8.441 8.482 12,134,213 -0.92(-9.79%)
Jan 08, 2016 9.419 9.730 9.166 9.403 8,367,568 +0.07(+0.71%)
Jan 07, 2016 8.980 9.668 8.897 9.336 7,895,258 +0.19(+2.09%)
Jan 06, 2016 9.718 9.776 9.071 9.146 9,903,374 -0.78(-7.85%)
Jan 05, 2016 9.593 9.979 9.220 9.925 7,900,011 +0.36(+3.82%)
Jan 04, 2016 9.593 9.850 9.320 9.560 7,573,695 -0.20(-2.04%)
Dec 31, 2015 9.212 9.759 9.759 9.759 5,755,248 +0.56(+6.13%)
Dec 30, 2015 9.419 9.665 9.187 9.195 4,770,131 -0.38(-3.98%)
Dec 29, 2015 9.486 9.709 9.137 9.577 6,295,443 +0.15(+1.58%)
Dec 28, 2015 9.535 9.602 9.170 9.428 5,681,525 -0.11(-1.13%)
Dec 24, 2015 9.552 9.535 9.535 9.535 5,089,511 -0.03(-0.35%)
Dec 23, 2015 9.121 9.751 9.088 9.568 7,997,329 +0.53(+5.87%)
Dec 22, 2015 9.104 9.328 8.897 9.038 7,622,589 -0.14(-1.54%)
Dec 21, 2015 8.474 9.287 8.329 9.179 14,709,576 +0.58(+6.75%)
Dec 18, 2015 7.819 8.632 7.819 8.598 25,923,044 +0.70(+8.93%)
Dec 17, 2015 7.985 8.059 7.645 7.894 7,888,331 -0.10(-1.24%)
Dec 16, 2015 7.753 8.068 7.661 7.993 12,053,255 +0.30(+3.88%)
Dec 15, 2015 7.678 8.026 7.645 7.695 11,345,111 +0.07(+0.87%)
Dec 14, 2015 8.391 8.515 7.562 7.628 13,132,691 -0.78(-9.27%)
Dec 11, 2015 8.565 8.632 8.366 8.408 10,266,763 -0.27(-3.15%)
Dec 10, 2015 8.706 8.996 8.582 8.681 8,596,101 -0.07(-0.76%)
Dec 09, 2015 8.366 8.839 8.250 8.748 14,130,235 +0.38(+4.56%)
Dec 08, 2015 7.836 8.602 7.628 8.366 21,605,022 +0.45(+5.65%)
Dec 07, 2015 7.388 8.051 7.297 7.918 17,568,568 +0.46(+6.11%)
Dec 04, 2015 9.071 9.079 7.301 7.462 34,878,220 -1.63(-17.96%)
Dec 03, 2015 9.129 9.660 8.880 9.096 20,621,204 +0.15(+1.67%)
Dec 02, 2015 10.12 10.12 8.723 8.947 18,071,560 -1.29(-12.63%)
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.