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 29, 2016	8.661	9.189	8.461	9.021	12,365,486	-0.25(-2.71%)
Feb 26, 2016	9.176	9.473	9.147	9.272	6,205,851	+0.15(+1.65%)
Feb 25, 2016	9.088	9.515	8.921	9.122	4,584,745	+0.06(+0.65%)
Feb 24, 2016	8.519	9.164	8.343	9.063	7,577,724	+0.43(+4.94%)
Feb 23, 2016	8.745	8.829	8.486	8.636	5,270,772	-0.21(-2.37%)
Feb 22, 2016	8.494	8.854	8.469	8.846	7,753,659	+0.47(+5.59%)
Feb 19, 2016	8.603	8.611	8.168	8.377	6,884,860	-0.35(-4.03%)
Feb 18, 2016	8.536	8.812	8.419	8.728	8,660,019	+0.19(+2.25%)
Feb 17, 2016	8.210	8.996	8.184	8.536	8,176,971	+0.42(+5.15%)
Feb 16, 2016	8.009	8.201	7.950	8.118	4,903,124	+0.10(+1.25%)
Feb 12, 2016	8.118	8.017	8.017	8.017	7,551,592	-0.01(-0.10%)
Feb 11, 2016	8.737	8.846	7.975	8.025	7,160,709	-0.93(-10.37%)
Feb 10, 2016	9.013	9.180	8.511	8.954	6,075,020	-0.12(-1.29%)
Feb 09, 2016	9.122	9.214	8.867	9.072	6,384,515	-0.25(-2.69%)
Feb 08, 2016	9.557	9.975	9.164	9.323	11,132,540	-0.36(-3.72%)
Feb 05, 2016	9.708	9.883	9.339	9.682	13,374,429	-0.09(-0.94%)
Feb 04, 2016	9.406	10.16	9.364	9.774	13,888,689	+0.25(+2.64%)
Feb 03, 2016	9.072	9.774	9.055	9.523	10,383,260	+0.56(+6.26%)
Feb 02, 2016	8.846	8.996	8.536	8.963	6,158,890	+0.03(+0.37%)

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.