Indicators

NRG Energy (NY: NRG )

81.76 +5.94 (+7.83%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.89	14.25	13.37	13.98	11,433,271	-0.18(-1.25%)
Feb 27, 2017	14.70	14.95	14.07	14.16	11,114,300	-0.58(-3.95%)
Feb 24, 2017	14.51	14.83	14.46	14.74	7,660,665	+0.35(+2.46%)
Feb 23, 2017	14.36	14.59	14.30	14.39	7,149,182	+0.18(+1.25%)
Feb 22, 2017	14.40	14.40	14.09	14.21	5,574,567	-0.24(-1.69%)
Feb 21, 2017	14.18	14.60	13.95	14.45	4,475,998	+0.02(+0.12%)
Feb 17, 2017		14.44	14.44	14.44	0	-0.01(-0.06%)
Feb 16, 2017	14.77	14.77	14.43	14.45	5,305,035	-0.32(-2.17%)
Feb 15, 2017	14.13	14.99	14.12	14.77	9,938,180	+0.59(+4.17%)
Feb 14, 2017	14.04	14.19	13.78	14.18	7,998,212	+0.03(+0.24%)
Feb 13, 2017	14.02	14.30	13.96	14.14	6,762,708	+0.08(+0.54%)
Feb 10, 2017	13.93	14.07	13.78	14.07	3,774,738	+0.20(+1.46%)
Feb 09, 2017	13.70	13.93	13.69	13.86	5,042,641	+0.05(+0.37%)
Feb 08, 2017	13.68	13.94	13.53	13.81	5,262,970	+0.08(+0.55%)
Feb 07, 2017	14.05	14.10	13.71	13.74	5,993,346	-0.36(-2.57%)
Feb 06, 2017	14.45	14.53	13.84	14.10	8,251,012	-0.32(-2.22%)
Feb 03, 2017	14.13	14.83	13.99	14.42	14,176,172	+0.31(+2.21%)
Feb 02, 2017	13.75	14.18	13.58	14.11	7,165,338	+0.31(+2.26%)

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.