Indicators

NRG Energy (NY: NRG )

77.92 +1.27 (+1.66%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	22.63	23.17	22.57	22.96	4,865,737	+0.33(+1.47%)
Feb 27, 2014	22.62	22.74	22.54	22.63	3,122,041	-0.05(-0.21%)
Feb 26, 2014	22.81	22.83	22.57	22.68	3,650,551	-0.08(-0.35%)
Feb 25, 2014	22.83	22.91	22.63	22.76	3,622,032	-0.06(-0.24%)
Feb 24, 2014	22.71	22.99	22.56	22.81	5,280,480	+0.25(+1.12%)
Feb 21, 2014	22.65	22.79	22.46	22.56	3,374,091	-0.13(-0.56%)
Feb 20, 2014	22.51	22.74	22.29	22.69	4,215,255	+0.15(+0.67%)
Feb 19, 2014	22.68	22.84	22.49	22.54	4,467,681	-0.15(-0.66%)
Feb 18, 2014	22.46	22.74	22.46	22.69	3,114,393	+0.23(+1.02%)
Feb 14, 2014	22.35	22.46	22.46	22.46	4,026,881	+0.12(+0.53%)
Feb 13, 2014	21.65	22.34	21.64	22.34	5,437,880	+0.63(+2.91%)
Feb 12, 2014	21.94	21.99	21.67	21.71	4,021,307	-0.21(-0.97%)
Feb 11, 2014	21.75	21.97	21.72	21.92	6,907,923	+0.13(+0.62%)
Feb 10, 2014	21.87	21.90	21.67	21.79	3,662,021	-0.02(-0.11%)
Feb 07, 2014	21.98	22.14	21.77	21.81	4,965,613	-0.03(-0.14%)
Feb 06, 2014	21.68	21.86	21.61	21.84	3,337,160	+0.23(+1.06%)
Feb 05, 2014	21.47	21.72	21.39	21.61	5,862,151	-0.02(-0.11%)
Feb 04, 2014	21.70	21.79	21.46	21.64	4,915,005	-0.03(-0.15%)

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.