Indicators

NRG Energy (NY: NRG )

72.67 -0.87 (-1.18%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	20.78	20.82	19.02	19.31	6,864,273	-0.64(-3.19%)
Feb 26, 2015	20.43	20.46	19.93	19.95	5,170,522	-0.49(-2.40%)
Feb 25, 2015	20.84	20.88	20.37	20.44	2,998,058	-0.40(-1.93%)
Feb 24, 2015	20.40	21.08	20.39	20.85	4,050,532	+0.43(+2.13%)
Feb 23, 2015	20.43	20.48	20.07	20.41	3,152,170	-0.04(-0.20%)
Feb 20, 2015	20.46	20.51	20.11	20.45	4,046,713	+0.04(+0.20%)
Feb 19, 2015	20.86	20.88	20.07	20.41	6,579,944	-0.47(-2.24%)
Feb 18, 2015	20.45	21.05	19.96	20.88	4,504,601	+0.76(+3.76%)
Feb 17, 2015	20.31	20.31	19.85	20.12	5,150,144	-0.31(-1.54%)
Feb 13, 2015	20.38	20.43	20.43	20.43	3,447,387	-0.07(-0.35%)
Feb 12, 2015	20.83	20.87	20.39	20.51	3,686,461	-0.27(-1.28%)
Feb 11, 2015	21.18	21.20	20.72	20.77	4,871,270	-0.61(-2.86%)
Feb 10, 2015	21.01	21.47	20.66	21.38	4,805,558	+0.42(+2.00%)
Feb 09, 2015	20.41	21.32	20.35	20.97	5,459,275	+0.60(+2.97%)
Feb 06, 2015	21.14	21.18	20.26	20.36	4,143,380	-0.85(-4.02%)
Feb 05, 2015	21.09	21.35	20.97	21.22	4,759,264	+0.24(+1.15%)
Feb 04, 2015	20.85	21.09	20.59	20.97	6,553,601	+0.00(+0.00%)
Feb 03, 2015	20.31	21.24	20.31	20.97	7,891,895	+0.66(+3.25%)

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.