Indicators

NRG Energy (NY: NRG )

82.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.85	14.94	14.25	14.49	0	-0.61(-4.06%)
Feb 26, 2009	16.83	16.83	15.09	15.11	4,031,031	-0.71(-4.46%)
Feb 25, 2009	15.71	15.93	15.32	15.81	4,228,278	+0.02(+0.10%)
Feb 24, 2009	14.94	15.86	14.73	15.80	3,608,802	+1.05(+7.12%)
Feb 23, 2009	15.37	16.35	14.72	14.75	4,690,028	-0.44(-2.88%)
Feb 20, 2009	15.05	15.44	14.26	15.18	4,627,828	-0.09(-0.60%)
Feb 19, 2009	15.28	15.50	15.13	15.27	3,004,324	+0.18(+1.22%)
Feb 18, 2009	15.73	15.73	14.96	15.09	3,337,560	-0.15(-1.01%)
Feb 17, 2009	16.32	16.59	15.24	15.24	5,731,434	-1.87(-10.93%)
Feb 13, 2009	16.95	17.33	16.80	17.11	3,841,945	+0.21(+1.22%)
Feb 12, 2009	18.25	18.25	16.68	16.91	7,467,436	-1.10(-6.13%)
Feb 11, 2009	18.90	18.90	17.83	18.01	3,717,692	-0.81(-4.32%)
Feb 10, 2009	19.02	19.36	18.44	18.82	2,271,355	-0.25(-1.33%)
Feb 09, 2009	19.13	19.46	18.90	19.08	2,045,594	-0.17(-0.88%)
Feb 06, 2009	19.00	19.25	18.65	19.25	1,699,557	+0.31(+1.62%)
Feb 05, 2009	18.84	19.02	18.32	18.94	1,559,526	+0.01(+0.04%)
Feb 04, 2009	18.64	19.17	18.62	18.93	1,913,821	+0.28(+1.52%)
Feb 03, 2009	17.98	18.65	17.79	18.65	1,117,797	+0.85(+4.78%)

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.