Indicators

NRG Energy (NY: NRG )

83.00 -0.65 (-0.78%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.68	12.86	12.56	12.72	6,495,374	+0.02(+0.15%)
Feb 27, 2007	12.87	12.98	12.65	12.70	7,848,805	-0.29(-2.21%)
Feb 26, 2007	13.04	13.42	12.90	12.99	31,086,884	+0.81(+6.66%)
Feb 23, 2007	11.92	12.23	11.92	12.18	3,269,205	+0.22(+1.88%)
Feb 22, 2007	11.82	11.97	11.79	11.95	2,184,947	+0.17(+1.47%)
Feb 21, 2007	11.84	11.88	11.70	11.78	2,364,657	-0.05(-0.41%)
Feb 20, 2007	11.81	11.86	11.77	11.83	6,527,195	-0.00(-0.03%)
Feb 16, 2007	11.61	11.84	11.55	11.83	3,163,831	+0.22(+1.90%)
Feb 15, 2007	11.58	11.66	11.48	11.61	2,396,217	+0.04(+0.31%)
Feb 14, 2007	11.50	11.66	11.50	11.57	2,188,964	+0.08(+0.72%)
Feb 13, 2007	11.49	11.52	11.45	11.49	1,792,082	+0.04(+0.33%)
Feb 12, 2007	11.54	11.54	11.42	11.45	3,283,598	-0.07(-0.58%)
Feb 09, 2007	11.58	11.62	11.48	11.52	1,574,612	-0.04(-0.36%)
Feb 08, 2007	11.49	11.62	11.49	11.56	2,973,427	+0.05(+0.42%)
Feb 07, 2007	11.67	11.70	11.50	11.52	2,455,425	-0.09(-0.76%)
Feb 06, 2007	11.81	11.81	11.54	11.60	3,223,300	-0.15(-1.24%)
Feb 05, 2007	11.73	11.78	11.69	11.75	2,036,276	+0.05(+0.41%)
Feb 02, 2007	11.61	11.70	11.60	11.70	1,884,214	+0.09(+0.76%)

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.