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

NRG Energy (NY: NRG )

82.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2004 5.253 5.264 5.222 5.243 665,108 +0.00(+0.00%)
Aug 30, 2004 5.262 5.272 5.224 5.243 685,714 +0.01(+0.11%)
Aug 27, 2004 5.272 5.289 5.235 5.237 339,857 -0.03(-0.65%)
Aug 26, 2004 5.262 5.272 5.243 5.272 651,024 +0.02(+0.36%)
Aug 25, 2004 5.235 5.272 5.233 5.253 1,485,148 +0.02(+0.37%)
Aug 24, 2004 5.262 5.268 5.230 5.233 322,121 -0.04(-0.73%)
Aug 23, 2004 5.272 5.291 5.243 5.272 1,067,304 +0.00(+0.00%)
Aug 20, 2004 5.253 5.279 5.224 5.272 1,040,178 +0.04(+0.73%)
Aug 19, 2004 5.243 5.272 5.216 5.233 1,193,805 -0.01(-0.11%)
Aug 18, 2004 5.266 5.266 5.214 5.239 1,705,808 -0.03(-0.55%)
Aug 17, 2004 5.243 5.285 5.241 5.268 532,087 +0.01(+0.18%)
Aug 16, 2004 5.272 5.272 5.258 5.258 508,612 -0.00(-0.07%)
Aug 13, 2004 5.295 5.304 5.231 5.262 1,836,222 -0.04(-0.80%)
Aug 12, 2004 5.310 5.320 5.279 5.304 1,282,486 -0.01(-0.11%)
Aug 11, 2004 5.310 5.318 5.291 5.310 689,104 +0.00(+0.00%)
Aug 10, 2004 5.320 5.341 5.299 5.310 458,012 -0.00(-0.07%)
Aug 09, 2004 5.299 5.316 5.254 5.314 591,033 +0.02(+0.29%)
Aug 06, 2004 5.310 5.325 5.291 5.299 1,804,401 -0.01(-0.22%)
Aug 05, 2004 5.368 5.450 5.297 5.310 6,530,064 +0.12(+2.40%)
Aug 04, 2004 5.128 5.203 5.126 5.185 2,906,134 +0.06(+1.12%)
Aug 03, 2004 5.166 5.166 5.128 5.128 251,698 -0.04(-0.82%)
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.