Indicators

NRG Energy (NY: NRG )

83.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	8.354	8.393	8.074	8.291	8,428,363	-0.06(-0.76%)
Feb 27, 2006	8.429	8.550	8.333	8.354	5,086,908	-0.12(-1.40%)
Feb 24, 2006	8.465	8.630	8.444	8.473	2,223,289	-0.06(-0.67%)
Feb 23, 2006	8.674	8.707	8.529	8.531	3,360,755	-0.24(-2.71%)
Feb 22, 2006	8.778	8.851	8.694	8.768	3,439,525	+0.01(+0.09%)
Feb 21, 2006	8.893	8.914	8.724	8.761	2,379,524	-0.04(-0.41%)
Feb 17, 2006	8.761	8.856	8.717	8.797	2,575,666	+0.10(+1.15%)
Feb 16, 2006	8.486	8.728	8.454	8.697	5,533,444	+0.18(+2.14%)
Feb 15, 2006	8.473	8.672	8.439	8.515	5,018,572	-0.01(-0.09%)
Feb 14, 2006	8.818	8.818	8.496	8.523	7,538,160	-0.34(-3.81%)
Feb 13, 2006	8.818	8.862	8.621	8.860	5,167,765	+0.01(+0.13%)
Feb 10, 2006	8.906	9.010	8.797	8.849	5,030,831	-0.05(-0.52%)
Feb 09, 2006	8.879	8.991	8.837	8.895	4,650,545	+0.00(+0.00%)
Feb 08, 2006	9.096	9.119	8.855	8.895	4,632,809	-0.16(-1.80%)
Feb 07, 2006	9.215	9.259	9.056	9.058	4,177,144	-0.15(-1.62%)
Feb 06, 2006	9.111	9.226	9.106	9.207	3,657,837	+0.14(+1.54%)
Feb 03, 2006	9.054	9.067	8.945	9.067	3,478,127	+0.02(+0.21%)
Feb 02, 2006	9.154	9.215	8.970	9.048	6,237,938	-0.15(-1.67%)

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.