NRG Energy (NY: NRG )

37.83 USD -0.59 (-1.54%)
Streaming Delayed Price Updated: 1:15 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 38.41 39.10 37.91 38.42 3,442,577 +0.14(+0.37%)
Feb 23, 2021 37.03 38.59 36.39 38.28 4,827,577 +1.38(+3.74%)
Feb 22, 2021 39.24 39.33 36.68 36.90 5,256,680 -2.68(-6.77%)
Feb 19, 2021 38.66 40.10 37.87 39.58 5,459,700 +1.68(+4.43%)
Feb 18, 2021 39.64 39.80 37.90 37.90 4,650,673 -1.87(-4.70%)
Feb 17, 2021 40.75 41.19 39.14 39.77 4,729,679 -0.82(-2.02%)
Feb 16, 2021 40.65 41.40 39.56 40.59 6,736,740 -2.45(-5.69%)
Feb 12, 2021 42.55 43.15 42.39 43.04 2,259,900 +0.16(+0.37%)
Feb 11, 2021 43.20 43.25 42.40 42.88 2,032,102 -0.20(-0.46%)
Feb 10, 2021 42.96 43.22 42.40 43.08 1,365,558 +0.39(+0.91%)
Feb 09, 2021 42.16 42.76 42.11 42.69 924,915 +0.62(+1.47%)
Feb 08, 2021 42.13 42.16 41.59 42.07 1,694,300 +0.23(+0.55%)
Feb 05, 2021 42.20 42.52 41.66 41.84 1,984,600 -0.11(-0.26%)
Feb 04, 2021 42.48 42.76 40.97 41.95 3,114,769 -0.51(-1.20%)
Feb 03, 2021 42.69 42.85 42.05 42.46 2,039,811 -0.29(-0.68%)
Feb 02, 2021 42.40 43.54 42.26 42.75 2,677,386 +0.52(+1.23%)
Feb 01, 2021 41.67 42.63 40.86 42.23 2,361,153 +0.82(+1.98%)
Jan 29, 2021 40.66 42.55 40.59 41.41 3,815,800 +0.19(+0.46%)
Jan 28, 2021 39.85 41.86 39.58 41.22 2,169,727 +1.42(+3.57%)
Jan 27, 2021 40.58 40.74 39.55 39.80 3,206,909 -1.28(-3.12%)
Jan 26, 2021 41.88 42.18 40.97 41.08 1,709,819 -0.85(-2.03%)
Jan 25, 2021 41.60 42.95 41.24 41.93 2,165,083 +0.40(+0.96%)
Jan 22, 2021 40.67 41.71 40.46 41.53 1,501,700 +0.66(+1.61%)
Jan 21, 2021 40.94 41.15 40.23 40.87 2,071,028 +0.26(+0.64%)
Jan 20, 2021 41.14 41.35 40.47 40.61 2,737,273 -0.62(-1.50%)
Jan 19, 2021 40.95 41.65 40.18 41.23 3,618,300 +0.41(+1.00%)
Jan 15, 2021 40.00 41.19 39.78 40.82 2,238,800 +0.58(+1.44%)
Jan 14, 2021 41.37 41.44 40.23 40.24 1,837,262 -1.16(-2.80%)
Jan 13, 2021 40.60 41.73 40.46 41.40 2,401,510 +0.58(+1.42%)
Jan 12, 2021 39.82 40.97 39.61 40.82 3,898,541 +1.10(+2.77%)
Jan 11, 2021 38.59 39.83 38.50 39.72 3,490,324 +0.71(+1.82%)
Jan 08, 2021 37.77 39.27 37.70 39.01 3,321,200 +1.61(+4.30%)
Jan 07, 2021 37.50 37.97 36.96 37.40 2,715,526 +0.18(+0.48%)
Jan 06, 2021 37.26 37.76 37.03 37.22 2,506,647 +0.41(+1.11%)
Jan 05, 2021 35.90 37.14 35.73 36.81 2,240,042 +0.51(+1.40%)
Jan 04, 2021 37.73 37.77 36.17 36.30 2,887,699 -1.25(-3.33%)
Dec 31, 2020 37.55 37.55 37.55 1,764,328 +1.19(+3.27%)
Dec 30, 2020 35.63 36.67 35.56 36.36 1,764,328 +0.81(+2.28%)
Dec 29, 2020 35.42 35.67 35.15 35.55 1,365,286 +0.32(+0.91%)
Dec 28, 2020 35.41 35.75 35.14 35.23 1,107,111 +0.15(+0.43%)
Dec 24, 2020 35.29 35.29 34.66 35.08 732,600 -0.24(-0.68%)
Dec 23, 2020 34.78 35.55 34.78 35.32 1,802,467 +0.77(+2.23%)
Dec 22, 2020 33.71 34.55 33.65 34.55 1,676,089 +0.85(+2.52%)
Dec 21, 2020 33.30 33.71 33.09 33.70 2,291,919 -0.09(-0.27%)
Dec 18, 2020 33.79 34.08 33.62 33.79 4,427,900 +0.25(+0.75%)
Dec 17, 2020 33.39 33.64 33.12 33.54 2,500,015 +0.16(+0.48%)
Dec 16, 2020 33.77 33.85 33.27 33.38 1,626,861 -0.19(-0.57%)
Dec 15, 2020 32.93 33.74 32.70 33.57 1,653,052 +0.94(+2.88%)
Dec 14, 2020 33.62 33.84 32.53 32.63 2,240,940 -0.55(-1.66%)
Dec 11, 2020 33.90 33.90 33.13 33.18 2,279,600 -0.73(-2.15%)
Dec 10, 2020 33.57 33.94 33.15 33.91 1,847,622 +0.10(+0.30%)
Dec 09, 2020 34.10 34.46 33.70 33.81 1,676,927 -0.20(-0.59%)
Dec 08, 2020 33.79 34.07 33.64 34.01 1,356,552 +0.13(+0.38%)
Dec 07, 2020 34.52 34.70 33.78 33.88 1,555,355 -0.64(-1.85%)
Dec 04, 2020 33.07 34.54 33.07 34.52 2,814,300 +1.42(+4.29%)
Dec 03, 2020 33.28 33.47 32.85 33.10 1,724,159 -0.50(-1.49%)
Dec 02, 2020 33.29 33.64 32.80 33.60 2,151,792 +0.24(+0.72%)
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.