Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NRG Energy (NY: NRG )

83.62 +1.86 (+2.27%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Feb 01, 2007 11.49 11.62 11.46 11.61 3,190,435 +0.12(+1.08%)
Jan 31, 2007 11.40 11.51 11.32 11.49 2,598,097 +0.09(+0.81%)
Jan 30, 2007 11.38 11.43 11.33 11.40 4,105,416 +0.16(+1.45%)
Jan 29, 2007 11.23 11.55 11.21 11.23 6,617,702 +0.04(+0.39%)
Jan 26, 2007 11.18 11.21 11.07 11.19 2,139,042 +0.01(+0.10%)
Jan 25, 2007 11.20 11.31 11.14 11.18 2,094,701 +0.02(+0.22%)
Jan 24, 2007 11.14 11.15 11.08 11.15 1,697,201 +0.02(+0.21%)
Jan 23, 2007 11.04 11.20 10.99 11.13 2,500,809 +0.11(+1.01%)
Jan 22, 2007 10.95 11.04 10.93 11.02 2,169,559 +0.11(+1.04%)
Jan 19, 2007 10.73 10.93 10.71 10.91 3,009,161 +0.16(+1.52%)
Jan 18, 2007 10.76 10.80 10.67 10.74 2,774,938 +0.01(+0.11%)
Jan 17, 2007 10.73 10.77 10.65 10.73 2,297,103 -0.01(-0.07%)
Jan 16, 2007 10.70 10.77 10.67 10.74 1,643,731 +0.01(+0.09%)
Jan 12, 2007 10.75 10.82 10.67 10.73 3,888,148 -0.06(-0.57%)
Jan 11, 2007 10.73 10.84 10.70 10.79 3,556,376 +0.06(+0.55%)
Jan 10, 2007 10.59 10.74 10.57 10.73 3,511,774 +0.11(+1.07%)
Jan 09, 2007 10.51 10.67 10.47 10.62 3,553,246 +0.08(+0.80%)
Jan 08, 2007 10.50 10.60 10.46 10.53 3,564,461 +0.08(+0.81%)
Jan 05, 2007 10.64 10.67 10.43 10.45 4,095,505 -0.17(-1.61%)
Jan 04, 2007 10.71 10.74 10.55 10.62 3,580,893 -0.08(-0.77%)
Jan 03, 2007 10.80 10.95 10.63 10.70 8,211,094 -0.03(-0.32%)
Dec 29, 2006 10.74 10.79 10.67 10.74 1,333,086 -0.03(-0.25%)
Dec 28, 2006 10.78 10.85 10.71 10.76 1,022,180 +0.02(+0.18%)
Dec 27, 2006 10.81 10.83 10.70 10.74 1,254,317 -0.05(-0.44%)
Dec 26, 2006 10.75 10.87 10.75 10.79 996,359 +0.02(+0.14%)
Dec 22, 2006 10.81 10.88 10.71 10.78 1,611,650 -0.02(-0.23%)
Dec 21, 2006 10.94 10.96 10.79 10.80 3,393,620 -0.12(-1.05%)
Dec 20, 2006 11.11 11.15 10.92 10.92 2,113,220 -0.19(-1.74%)
Dec 19, 2006 11.08 11.29 10.98 11.11 2,633,570 +0.02(+0.19%)
Dec 18, 2006 11.06 11.12 10.98 11.09 1,732,673 +0.05(+0.47%)
Dec 15, 2006 11.09 11.12 11.03 11.04 2,060,794 -0.03(-0.28%)
Dec 14, 2006 11.28 11.40 10.93 11.07 5,767,406 -0.20(-1.77%)
Dec 13, 2006 11.16 11.31 11.16 11.27 2,791,370 +0.13(+1.21%)
Dec 12, 2006 11.09 11.28 11.04 11.13 3,901,450 +0.03(+0.26%)
Dec 11, 2006 11.07 11.15 11.01 11.11 2,603,314 +0.02(+0.21%)
Dec 08, 2006 11.23 11.30 11.02 11.08 1,713,372 -0.09(-0.81%)
Dec 07, 2006 11.28 11.34 11.12 11.17 2,489,332 -0.05(-0.44%)
Dec 06, 2006 11.24 11.30 11.20 11.22 4,137,759 -0.02(-0.15%)
Dec 05, 2006 11.12 11.30 11.10 11.24 6,556,669 +0.15(+1.31%)
Dec 04, 2006 11.03 11.12 10.99 11.09 4,034,211 +0.07(+0.63%)
Dec 01, 2006 10.96 11.03 10.91 11.02 2,789,023 +0.11(+1.04%)
Nov 30, 2006 11.05 11.11 10.89 10.91 3,980,480 -0.16(-1.40%)
Nov 29, 2006 10.83 11.14 10.83 11.07 5,472,150 +0.20(+1.85%)
Nov 28, 2006 10.62 10.89 10.62 10.87 3,246,774 +0.24(+2.29%)
Nov 27, 2006 10.64 10.68 10.57 10.62 3,100,711 -0.06(-0.52%)
Nov 24, 2006 10.73 10.76 10.62 10.68 1,047,742 -0.03(-0.30%)
Nov 22, 2006 10.64 10.76 10.58 10.71 2,898,570 +0.17(+1.58%)
Nov 21, 2006 10.54 10.59 10.47 10.54 3,626,016 +0.09(+0.90%)
Nov 20, 2006 10.30 10.47 10.30 10.45 3,170,352 +0.14(+1.34%)
Nov 17, 2006 10.33 10.42 10.28 10.31 6,292,712 -0.02(-0.19%)
Nov 16, 2006 10.43 10.49 10.32 10.33 2,377,177 -0.08(-0.76%)
Nov 15, 2006 10.47 10.52 10.33 10.41 3,063,413 -0.10(-0.97%)
Nov 14, 2006 10.47 10.52 10.44 10.51 2,466,380 +0.07(+0.72%)
Nov 13, 2006 10.42 10.49 10.38 10.44 2,331,271 +0.01(+0.07%)
Nov 10, 2006 10.40 10.50 10.40 10.43 3,736,607 -0.10(-0.93%)
Nov 09, 2006 10.43 10.58 10.42 10.53 5,036,830 +0.08(+0.75%)
Nov 08, 2006 10.33 10.55 10.30 10.45 6,956,255 +0.12(+1.13%)
Nov 07, 2006 10.24 10.36 10.16 10.33 8,631,547 +0.16(+1.53%)
Nov 06, 2006 10.11 10.22 10.03 10.18 5,238,971 -0.01(-0.09%)
Nov 03, 2006 9.585 10.29 9.585 10.18 34,362,652 +0.92(+9.98%)
Nov 02, 2006 9.259 9.322 9.203 9.261 3,335,455 -0.01(-0.12%)
Nov 01, 2006 9.221 9.374 9.188 9.272 2,956,995 +0.04(+0.46%)
Oct 31, 2006 9.226 9.274 9.163 9.230 3,093,408 -0.00(-0.04%)
Oct 30, 2006 9.297 9.336 9.223 9.234 1,273,879 -0.05(-0.58%)
Oct 27, 2006 9.384 9.395 9.282 9.288 2,056,360 -0.12(-1.32%)
Oct 26, 2006 9.386 9.424 9.246 9.412 3,243,644 +0.00(+0.00%)
Oct 25, 2006 9.403 9.537 9.374 9.412 4,748,616 +0.01(+0.10%)
Oct 24, 2006 9.255 9.433 9.232 9.403 6,820,886 +0.15(+1.59%)
Oct 23, 2006 9.154 9.272 9.125 9.255 4,323,729 +0.10(+1.13%)
Oct 20, 2006 9.163 9.223 9.138 9.152 3,777,818 -0.00(-0.02%)
Oct 19, 2006 8.977 9.161 8.964 9.154 5,872,259 +0.18(+1.96%)
Oct 18, 2006 9.039 9.081 8.935 8.977 2,932,738 -0.01(-0.15%)
Oct 17, 2006 9.144 9.236 8.970 8.991 10,326,662 -0.17(-1.86%)
Oct 16, 2006 9.067 9.169 9.008 9.161 3,435,613 +0.10(+1.10%)
Oct 13, 2006 9.039 9.129 9.031 9.062 2,805,455 +0.04(+0.40%)
Oct 12, 2006 8.952 9.052 8.845 9.025 5,051,697 +0.09(+1.03%)
Oct 11, 2006 8.828 8.968 8.807 8.933 3,575,677 +0.06(+0.65%)
Oct 10, 2006 8.743 8.947 8.743 8.876 3,426,223 +0.15(+1.69%)
Oct 09, 2006 8.648 8.818 8.638 8.728 4,319,295 +0.07(+0.82%)
Oct 06, 2006 8.571 8.740 8.519 8.657 9,463,325 +0.07(+0.78%)
Oct 05, 2006 8.640 8.703 8.550 8.590 6,630,743 -0.06(-0.69%)
Oct 04, 2006 8.665 8.701 8.486 8.649 8,788,565 -0.02(-0.22%)
Oct 03, 2006 8.711 8.743 8.630 8.669 6,723,859 -0.09(-0.99%)
Oct 02, 2006 8.669 8.868 8.655 8.755 7,810,986 +0.07(+0.82%)
Sep 29, 2006 8.669 8.726 8.626 8.684 5,436,938 -0.00(-0.04%)
Sep 28, 2006 8.713 8.736 8.601 8.688 5,862,347 -0.03(-0.40%)
Sep 27, 2006 8.540 8.787 8.540 8.722 8,872,291 +0.11(+1.29%)
Sep 26, 2006 8.876 8.885 8.483 8.611 19,873,712 -0.35(-3.85%)
Sep 25, 2006 9.048 9.050 8.703 8.956 9,792,488 -0.10(-1.08%)
Sep 22, 2006 9.050 9.071 8.996 9.054 4,952,843 -0.02(-0.21%)
Sep 21, 2006 9.125 9.177 9.048 9.073 5,636,210 +0.00(+0.02%)
Sep 20, 2006 9.213 9.213 9.050 9.071 5,698,026 -0.15(-1.58%)
Sep 19, 2006 9.278 9.315 9.169 9.217 6,009,975 +0.00(+0.00%)
Sep 18, 2006 9.301 9.361 9.096 9.217 5,775,231 +0.15(+1.65%)
Sep 15, 2006 9.106 9.148 9.035 9.067 6,574,926 -0.05(-0.50%)
Sep 14, 2006 9.211 9.255 9.031 9.113 5,910,339 -0.07(-0.75%)
Sep 13, 2006 9.278 9.317 9.159 9.182 7,017,289 -0.10(-1.03%)
Sep 12, 2006 9.432 9.453 9.192 9.278 6,528,760 -0.12(-1.26%)
Sep 11, 2006 9.673 9.673 9.374 9.397 5,625,777 -0.28(-2.85%)
Sep 08, 2006 9.610 9.698 9.610 9.673 5,603,868 +0.07(+0.72%)
Sep 07, 2006 9.527 9.631 9.489 9.604 4,939,541 +0.06(+0.66%)
Sep 06, 2006 9.585 9.611 9.499 9.541 3,621,061 -0.04(-0.46%)
Sep 05, 2006 9.729 9.740 9.547 9.585 2,026,104 -0.08(-0.85%)
Sep 01, 2006 9.708 9.742 9.594 9.667 1,741,541 -0.04(-0.41%)
Aug 31, 2006 9.731 9.805 9.669 9.708 2,511,503 -0.01(-0.06%)
Aug 30, 2006 9.700 9.727 9.652 9.713 3,384,751 +0.05(+0.52%)
Aug 29, 2006 9.642 9.687 9.539 9.663 2,613,747 +0.10(+1.04%)
Aug 28, 2006 9.633 9.658 9.476 9.564 4,729,576 -0.09(-0.91%)
Aug 25, 2006 9.560 9.719 9.547 9.652 2,542,802 +0.09(+0.96%)
Aug 24, 2006 9.585 9.606 9.460 9.560 4,242,612 -0.06(-0.58%)
Aug 23, 2006 9.432 9.654 9.393 9.616 9,585,392 +0.07(+0.74%)
Aug 22, 2006 9.317 9.562 9.317 9.545 3,618,713 +0.19(+2.03%)
Aug 21, 2006 9.343 9.424 9.249 9.355 1,755,365 +0.01(+0.12%)
Aug 18, 2006 9.215 9.366 9.190 9.343 2,648,959 +0.08(+0.91%)
Aug 17, 2006 9.364 9.426 9.180 9.259 3,353,191 -0.10(-1.11%)
Aug 16, 2006 9.317 9.412 9.244 9.363 4,382,415 +0.08(+0.91%)
Aug 15, 2006 9.249 9.307 9.203 9.278 2,236,069 +0.05(+0.54%)
Aug 14, 2006 9.223 9.295 9.152 9.228 3,411,877 +0.01(+0.06%)
Aug 11, 2006 9.261 9.294 9.180 9.223 3,414,225 -0.05(-0.52%)
Aug 10, 2006 9.154 9.278 9.154 9.271 12,218,440 -0.08(-0.82%)
Aug 09, 2006 9.192 9.428 9.171 9.347 5,384,512 +0.22(+2.37%)
Aug 08, 2006 8.966 9.144 8.895 9.131 3,383,447 +0.17(+1.95%)
Aug 07, 2006 8.981 9.012 8.885 8.956 4,072,031 -0.05(-0.60%)
Aug 04, 2006 9.192 9.240 8.989 9.010 3,684,181 -0.10(-1.07%)
Aug 03, 2006 9.349 9.351 9.073 9.108 5,654,207 -0.26(-2.74%)
Aug 02, 2006 9.326 9.504 9.297 9.364 7,424,440 +0.05(+0.54%)
Aug 01, 2006 9.393 9.681 9.265 9.315 6,962,776 -0.13(-1.34%)
Jul 31, 2006 9.585 9.621 9.278 9.441 3,808,334 -0.11(-1.14%)
Jul 28, 2006 9.412 9.614 9.393 9.550 2,640,873 +0.18(+1.96%)
Jul 27, 2006 9.393 9.453 9.259 9.366 2,540,194 -0.02(-0.18%)
Jul 26, 2006 9.366 9.483 9.345 9.384 3,320,066 +0.02(+0.18%)
Jul 25, 2006 9.201 9.422 9.177 9.366 3,444,742 +0.16(+1.79%)
Jul 24, 2006 9.140 9.242 9.136 9.201 1,787,447 +0.09(+1.03%)
Jul 21, 2006 9.263 9.320 9.077 9.108 3,182,871 -0.12(-1.31%)
Jul 20, 2006 9.111 9.236 9.085 9.228 2,464,293 +0.15(+1.67%)
Jul 19, 2006 9.010 9.155 8.989 9.077 1,775,710 +0.07(+0.74%)
Jul 18, 2006 9.021 9.132 8.899 9.010 1,191,979 +0.00(+0.00%)
Jul 17, 2006 9.019 9.106 8.937 9.010 910,286 -0.03(-0.34%)
Jul 14, 2006 9.029 9.081 8.885 9.040 2,226,419 +0.00(+0.00%)
Jul 13, 2006 9.157 9.178 8.962 9.040 1,876,650 -0.14(-1.48%)
Jul 12, 2006 9.186 9.274 9.152 9.177 2,295,277 -0.02(-0.19%)
Jul 11, 2006 9.184 9.230 9.102 9.194 2,378,742 +0.01(+0.13%)
Jul 10, 2006 9.113 9.228 9.113 9.182 1,902,993 +0.09(+0.99%)
Jul 07, 2006 8.996 9.221 8.996 9.092 2,658,348 +0.09(+1.02%)
Jul 06, 2006 9.023 9.069 8.945 9.000 1,687,811 -0.03(-0.30%)
Jul 05, 2006 9.106 9.106 8.962 9.027 1,732,152 -0.11(-1.24%)
Jul 03, 2006 9.307 9.307 9.125 9.140 1,003,923 -0.10(-1.04%)
Jun 30, 2006 9.029 9.236 9.019 9.236 3,914,491 +0.24(+2.64%)
Jun 29, 2006 8.904 9.023 8.797 8.998 3,415,790 +0.12(+1.38%)
Jun 28, 2006 8.960 8.971 8.818 8.876 2,303,624 -0.04(-0.45%)
Jun 27, 2006 8.981 9.081 8.818 8.916 3,215,996 -0.09(-1.00%)
Jun 26, 2006 9.040 9.063 8.856 9.006 2,005,759 -0.03(-0.38%)
Jun 23, 2006 8.983 9.090 8.855 9.040 1,724,588 +0.06(+0.66%)
Jun 22, 2006 9.163 9.171 8.962 8.981 3,144,269 -0.19(-2.09%)
Jun 21, 2006 8.981 9.177 8.883 9.173 8,641,198 +0.14(+1.53%)
Jun 20, 2006 9.178 9.200 8.939 9.035 2,392,566 -0.14(-1.57%)
Jun 19, 2006 9.288 9.315 9.063 9.178 4,121,588 -0.11(-1.18%)
Jun 16, 2006 9.251 9.353 9.152 9.288 3,494,299 +0.04(+0.41%)
Jun 15, 2006 8.958 9.311 8.958 9.249 3,864,934 +0.31(+3.43%)
Jun 14, 2006 8.676 9.014 8.642 8.943 6,740,812 +0.22(+2.53%)
Jun 13, 2006 8.979 9.031 8.607 8.722 13,461,020 -0.27(-3.03%)
Jun 12, 2006 9.479 9.479 8.812 8.994 17,930,030 -0.75(-7.73%)
Jun 09, 2006 9.725 9.892 9.700 9.748 5,791,663 +0.04(+0.39%)
Jun 08, 2006 9.671 9.765 9.529 9.710 10,332,922 +0.04(+0.40%)
Jun 07, 2006 9.642 9.920 9.600 9.671 4,926,500 +0.01(+0.12%)
Jun 06, 2006 9.765 9.777 9.556 9.660 3,034,200 -0.11(-1.08%)
Jun 05, 2006 9.777 9.995 9.719 9.765 5,389,207 -0.18(-1.79%)
Jun 02, 2006 9.642 9.959 9.495 9.943 12,007,953 +0.30(+3.12%)
Jun 01, 2006 9.585 10.09 9.585 9.642 25,448,628 +0.11(+1.11%)
May 31, 2006 9.834 9.849 9.489 9.537 48,877,152 +1.29(+15.67%)
May 30, 2006 8.377 8.408 8.210 8.245 2,699,298 -0.13(-1.58%)
May 26, 2006 8.368 8.410 8.320 8.377 4,322,946 +0.06(+0.69%)
May 25, 2006 8.301 8.377 8.285 8.320 3,644,796 +0.05(+0.65%)
May 24, 2006 8.243 8.348 8.210 8.266 4,051,686 -0.07(-0.85%)
May 23, 2006 8.327 8.458 8.299 8.337 6,213,159 +0.09(+1.12%)
May 22, 2006 8.255 8.289 8.153 8.245 4,410,323 -0.04(-0.46%)
May 19, 2006 8.339 8.373 8.136 8.283 9,886,647 -0.06(-0.67%)
May 18, 2006 8.508 8.565 8.329 8.339 5,776,535 -0.18(-2.14%)
May 17, 2006 8.607 8.649 8.492 8.521 3,659,663 -0.16(-1.83%)
May 16, 2006 8.768 8.803 8.680 8.680 3,741,302 -0.09(-1.07%)
May 15, 2006 8.916 8.918 8.665 8.774 4,417,626 -0.17(-1.91%)
May 12, 2006 9.127 9.146 8.927 8.945 3,509,427 -0.21(-2.34%)
May 11, 2006 9.192 9.221 9.067 9.159 2,838,319 -0.07(-0.81%)
May 10, 2006 9.182 9.236 9.092 9.234 3,830,505 -0.01(-0.08%)
May 09, 2006 9.201 9.297 9.123 9.242 3,594,196 -0.01(-0.08%)
May 08, 2006 9.355 9.374 9.178 9.249 2,169,819 -0.08(-0.90%)
May 05, 2006 9.154 9.363 9.146 9.334 2,145,823 +0.19(+2.08%)
May 04, 2006 9.182 9.244 9.106 9.144 1,436,374 -0.07(-0.71%)
May 03, 2006 9.129 9.230 9.129 9.209 3,172,699 +0.04(+0.42%)
May 02, 2006 9.050 9.178 9.021 9.171 1,185,197 +0.13(+1.44%)
May 01, 2006 9.106 9.163 9.016 9.040 1,630,429 -0.08(-0.90%)
Apr 28, 2006 9.142 9.167 9.100 9.123 2,217,029 -0.02(-0.23%)
Apr 27, 2006 9.121 9.178 9.083 9.144 4,266,608 +0.02(+0.25%)
Apr 26, 2006 9.100 9.144 9.071 9.121 2,247,807 +0.02(+0.25%)
Apr 25, 2006 9.134 9.142 9.016 9.098 2,508,373 -0.04(-0.40%)
Apr 24, 2006 9.190 9.230 9.132 9.134 2,058,968 -0.06(-0.60%)
Apr 21, 2006 9.290 9.322 9.142 9.190 4,163,581 -0.08(-0.85%)
Apr 20, 2006 9.230 9.322 9.226 9.269 3,326,587 +0.05(+0.58%)
Apr 19, 2006 7.668 9.249 9.167 9.215 1,937,162 +0.03(+0.38%)
Apr 18, 2006 9.106 9.225 9.071 9.180 3,199,043 +0.13(+1.46%)
Apr 17, 2006 9.086 9.136 9.006 9.048 2,114,524 +0.02(+0.17%)
Apr 13, 2006 9.052 9.063 8.964 9.033 2,689,908 -0.02(-0.21%)
Apr 12, 2006 9.075 9.127 9.042 9.052 1,752,496 -0.02(-0.17%)
Apr 11, 2006 9.163 9.240 9.023 9.067 3,145,834 -0.10(-1.05%)
Apr 10, 2006 9.192 9.230 9.150 9.163 4,052,990 -0.00(-0.04%)
Apr 07, 2006 9.225 9.238 9.157 9.167 7,235,080 -0.06(-0.62%)
Apr 06, 2006 9.184 9.234 9.123 9.225 5,187,849 +0.13(+1.45%)
Apr 05, 2006 8.912 9.106 8.910 9.092 5,099,167 +0.22(+2.48%)
Apr 04, 2006 8.705 8.914 8.694 8.872 3,207,650 +0.04(+0.50%)
Apr 03, 2006 8.694 8.897 8.653 8.828 4,369,895 +0.16(+1.84%)
Mar 31, 2006 8.648 8.682 8.555 8.669 3,121,316 +0.02(+0.27%)
Mar 30, 2006 8.646 8.701 8.607 8.646 2,916,045 -0.01(-0.09%)
Mar 29, 2006 8.653 8.686 8.613 8.653 2,013,062 -0.03(-0.33%)
Mar 28, 2006 8.682 8.730 8.592 8.682 2,238,156 +0.02(+0.18%)
Mar 27, 2006 8.684 8.720 8.638 8.667 1,412,378 -0.04(-0.44%)
Mar 24, 2006 8.646 8.732 8.644 8.705 4,265,303 +0.05(+0.53%)
Mar 23, 2006 8.624 8.674 8.521 8.659 2,500,287 +0.01(+0.11%)
Mar 22, 2006 8.544 8.684 8.387 8.649 5,476,584 +0.09(+1.05%)
Mar 21, 2006 8.638 8.678 8.486 8.559 4,879,812 -0.14(-1.59%)
Mar 20, 2006 8.914 8.991 8.628 8.697 5,704,286 -0.16(-1.84%)
Mar 17, 2006 8.807 8.889 8.753 8.860 3,456,218 +0.11(+1.27%)
Mar 16, 2006 8.753 8.778 8.694 8.749 3,081,670 +0.02(+0.18%)
Mar 15, 2006 8.665 8.738 8.571 8.734 3,423,875 +0.13(+1.52%)
Mar 14, 2006 8.513 8.646 8.513 8.603 2,475,769 +0.09(+1.06%)
Mar 13, 2006 8.511 8.563 8.452 8.513 3,302,591 +0.24(+2.85%)
Mar 10, 2006 8.262 8.322 8.153 8.278 1,455,675 -0.02(-0.28%)
Mar 09, 2006 8.341 8.375 8.232 8.301 2,892,049 -0.02(-0.30%)
Mar 08, 2006 8.232 8.339 8.011 8.325 5,986,762 +0.10(+1.24%)
Mar 07, 2006 8.396 8.444 8.189 8.224 10,406,736 +0.10(+1.23%)
Mar 06, 2006 8.435 8.435 8.111 8.124 5,009,443 -0.33(-3.88%)
Mar 03, 2006 8.515 8.557 8.389 8.452 3,018,290 -0.06(-0.74%)
Mar 02, 2006 8.454 8.529 8.414 8.515 3,413,703 +0.08(+0.95%)
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.