Indicators

NRG Energy (NY: NRG )

82.30 -0.63 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.58	16.72	16.23	16.48	7,077,411	-0.15(-0.88%)
Sep 27, 2012	16.50	16.85	16.49	16.62	5,794,460	+0.14(+0.84%)
Sep 26, 2012	16.76	16.79	16.37	16.48	4,986,617	-0.25(-1.47%)
Sep 25, 2012	16.99	17.07	16.69	16.73	6,481,238	-0.23(-1.36%)
Sep 24, 2012	16.80	17.05	16.77	16.96	4,779,395	+0.10(+0.59%)
Sep 21, 2012	16.61	16.88	16.58	16.86	11,507,242	+0.32(+1.91%)
Sep 20, 2012	16.49	16.66	16.38	16.55	5,255,824	+0.02(+0.14%)
Sep 19, 2012	16.56	16.64	16.41	16.52	5,823,614	+0.00(+0.00%)
Sep 18, 2012	16.49	16.71	16.47	16.52	4,894,529	-0.25(-1.47%)
Sep 17, 2012	16.99	17.07	16.72	16.77	4,413,997	-0.25(-1.49%)
Sep 14, 2012	16.79	17.14	16.77	17.02	5,217,257	+0.23(+1.38%)
Sep 13, 2012	17.23	17.23	16.50	16.79	11,034,654	-0.42(-2.42%)
Sep 12, 2012	17.19	17.26	16.98	17.21	6,643,263	+0.02(+0.13%)
Sep 11, 2012	16.92	17.22	16.78	17.19	6,915,311	+0.27(+1.59%)
Sep 10, 2012	17.03	17.17	16.89	16.92	4,743,573	+0.14(+0.83%)
Sep 07, 2012	17.15	17.17	16.45	16.78	7,201,071	-0.42(-2.46%)
Sep 06, 2012	16.52	17.22	16.47	17.20	10,736,316	+0.75(+4.54%)
Sep 05, 2012	16.57	16.58	16.37	16.45	4,689,673	-0.13(-0.79%)

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.