Indicators

NRG Energy (NY: NRG )

82.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.40	13.40	12.86	13.11	9,396,337	-0.35(-2.56%)
Feb 28, 2012	13.41	13.54	13.03	13.46	6,371,676	-0.04(-0.28%)
Feb 27, 2012	13.63	13.64	13.46	13.50	2,587,510	-0.19(-1.40%)
Feb 24, 2012	13.61	13.79	13.54	13.69	1,809,059	+0.08(+0.62%)
Feb 23, 2012	13.45	13.62	13.34	13.60	1,790,401	+0.15(+1.08%)
Feb 22, 2012	13.65	13.66	13.41	13.46	1,836,424	-0.17(-1.24%)
Feb 21, 2012	13.50	13.71	13.42	13.63	2,945,113	+0.21(+1.54%)
Feb 17, 2012	13.37	13.46	13.27	13.42	4,700,192	+0.12(+0.92%)
Feb 16, 2012	13.03	13.34	12.83	13.30	3,176,441	+0.31(+2.42%)
Feb 15, 2012	13.08	13.19	12.97	12.98	2,599,279	-0.09(-0.70%)
Feb 14, 2012	13.01	13.11	12.78	13.07	2,831,266	-0.02(-0.18%)
Feb 13, 2012	13.39	13.55	13.03	13.10	2,526,923	-0.18(-1.39%)
Feb 10, 2012	13.00	13.30	12.81	13.28	2,818,840	+0.18(+1.40%)
Feb 09, 2012	13.12	13.17	12.91	13.10	1,857,454	-0.03(-0.23%)
Feb 08, 2012	13.11	13.21	13.02	13.13	2,823,366	+0.00(+0.00%)
Feb 07, 2012	13.00	13.16	12.82	13.13	3,020,263	+0.13(+1.00%)
Feb 06, 2012	13.17	13.19	12.92	13.00	1,836,799	-0.24(-1.80%)
Feb 03, 2012	13.03	13.27	12.94	13.23	2,213,256	+0.31(+2.37%)
Feb 02, 2012	12.91	12.97	12.72	12.93	3,133,336	+0.04(+0.30%)

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.