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

NRG Energy (NY: NRG )

83.65 +1.89 (+2.31%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2004 6.086 6.134 6.079 6.134 952,279 +0.04(+0.72%)
Nov 29, 2004 6.134 6.134 6.086 6.090 730,576 -0.04(-0.72%)
Nov 26, 2004 6.075 6.134 6.075 6.134 178,666 +0.05(+0.79%)
Nov 24, 2004 6.096 6.130 6.084 6.086 684,149 -0.04(-0.72%)
Nov 23, 2004 6.106 6.144 6.098 6.130 1,584,784 +0.03(+0.57%)
Nov 22, 2004 6.029 6.115 6.029 6.096 859,424 +0.06(+1.02%)
Nov 19, 2004 6.163 6.163 6.010 6.035 1,054,001 -0.11(-1.78%)
Nov 18, 2004 6.096 6.190 6.096 6.144 1,668,510 +0.03(+0.47%)
Nov 17, 2004 6.154 6.205 6.096 6.115 830,733 -0.02(-0.31%)
Nov 16, 2004 6.067 6.157 6.054 6.134 2,333,619 +0.12(+1.91%)
Nov 15, 2004 6.000 6.058 5.945 6.019 1,112,687 +0.03(+0.51%)
Nov 12, 2004 5.923 6.014 5.923 5.989 1,020,616 +0.06(+0.94%)
Nov 11, 2004 5.914 5.943 5.895 5.933 337,510 +0.03(+0.49%)
Nov 10, 2004 5.945 5.985 5.895 5.904 2,816,670 -0.06(-0.96%)
Nov 09, 2004 5.617 5.991 5.617 5.962 4,659,413 +0.35(+6.14%)
Nov 08, 2004 5.607 5.736 5.530 5.617 1,416,029 +0.01(+0.17%)
Nov 05, 2004 5.601 5.613 5.523 5.607 619,985 -0.00(-0.03%)
Nov 04, 2004 5.463 5.611 5.425 5.609 931,413 +0.10(+1.77%)
Nov 03, 2004 5.504 5.553 5.456 5.511 1,409,509 +0.07(+1.20%)
Nov 02, 2004 5.368 5.454 5.358 5.446 2,417,866 +0.09(+1.65%)
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.