Indicators

NRG Energy (NY: NRG )

83.65 +1.89 (+2.31%)

Official Closing 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, 2002	2.176	2.254	2.176	2.220	1,799,445	+0.06(+2.57%)
Feb 27, 2002	2.147	2.191	2.137	2.164	1,945,247	+0.01(+0.53%)
Feb 26, 2002	2.166	2.166	2.113	2.153	2,645,307	-0.02(-1.06%)
Feb 25, 2002	2.168	2.182	2.159	2.176	1,000,271	+0.00(+0.18%)
Feb 22, 2002	2.159	2.182	2.090	2.172	2,355,789	+0.01(+0.27%)
Feb 21, 2002	2.149	2.185	2.149	2.166	1,792,403	+0.00(+0.18%)
Feb 20, 2002	2.128	2.174	2.097	2.162	5,125,772	-0.01(-0.27%)
Feb 19, 2002	2.172	2.222	2.157	2.168	6,990,685	-0.01(-0.62%)
Feb 18, 2002	2.090	2.233	2.074	2.182	24,584,248	+0.00(+0.00%)
Feb 15, 2002	2.090	2.233	2.074	2.182	24,568,858	+0.26(+13.80%)
Feb 14, 2002	1.984	1.992	1.917	1.917	1,876,128	-0.02(-0.99%)
Feb 13, 2002	1.896	2.038	1.892	1.936	19,066,452	+0.05(+2.43%)
Feb 12, 2002	1.911	1.963	1.840	1.890	2,530,021	+0.02(+1.02%)
Feb 11, 2002	1.994	2.005	1.802	1.871	2,252,241	+0.03(+1.67%)
Feb 08, 2002	1.812	1.925	1.785	1.840	4,852,947	+0.12(+6.67%)
Feb 07, 2002	1.668	1.819	1.658	1.725	6,042,839	+0.05(+2.86%)
Feb 06, 2002	1.821	1.859	1.440	1.677	9,230,667	-0.14(-7.89%)
Feb 05, 2002	2.109	2.111	1.821	1.821	7,090,060	-0.32(-14.80%)
Feb 04, 2002	2.216	2.233	2.118	2.137	1,728,239	-0.11(-4.70%)

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.