Indicators

NRG Energy (NY: NRG )

81.53 -0.77 (-0.94%)

Streaming Delayed Price Updated: 1:11 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	15.05	15.37	14.99	15.33	5,039,986	+0.34(+2.25%)
Feb 25, 2011	14.86	15.11	14.85	14.99	3,012,031	+0.19(+1.30%)
Feb 24, 2011	15.21	15.24	14.74	14.80	6,458,639	-0.38(-2.53%)
Feb 23, 2011	15.34	15.54	15.14	15.18	4,937,302	-0.13(-0.85%)
Feb 22, 2011	15.74	15.87	15.26	15.31	7,161,616	-0.71(-4.40%)
Feb 18, 2011	15.98	16.15	15.93	16.02	3,241,059	+0.04(+0.24%)
Feb 17, 2011	15.89	16.04	15.84	15.98	2,299,096	+0.06(+0.39%)
Feb 16, 2011	16.03	16.15	15.82	15.92	1,781,355	-0.09(-0.57%)
Feb 15, 2011	15.83	16.04	15.78	16.01	2,588,761	+0.19(+1.21%)
Feb 14, 2011	15.99	16.03	15.77	15.82	2,754,983	-0.21(-1.29%)
Feb 11, 2011	15.92	16.13	15.80	16.03	3,007,826	+0.03(+0.19%)
Feb 10, 2011	15.79	16.01	15.79	16.00	2,199,569	+0.14(+0.87%)
Feb 09, 2011	15.93	15.99	15.76	15.86	2,493,097	-0.05(-0.29%)
Feb 08, 2011	16.19	16.19	15.83	15.90	2,805,837	-0.33(-2.03%)
Feb 07, 2011	15.83	16.30	15.79	16.23	2,384,822	+0.34(+2.12%)
Feb 04, 2011	16.29	16.29	15.82	15.90	2,564,647	-0.42(-2.58%)
Feb 03, 2011	15.95	16.38	15.85	16.32	3,243,292	+0.40(+2.50%)
Feb 02, 2011	16.00	16.22	15.90	15.92	3,313,863	-0.10(-0.62%)

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.