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

NRG Energy (NY: NRG )

72.81 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 4.674 4.780 4.663 4.780 2,530,865 +0.15(+3.33%)
Jun 29, 2004 4.622 4.665 4.617 4.626 1,840,110 +0.00(+0.08%)
Jun 28, 2004 4.588 4.626 4.541 4.622 1,556,338 +0.02(+0.33%)
Jun 25, 2004 4.482 4.607 4.433 4.607 7,273,028 +0.15(+3.46%)
Jun 24, 2004 4.376 4.480 4.356 4.453 997,353 +0.11(+2.58%)
Jun 23, 2004 4.376 4.405 4.327 4.341 1,055,975 -0.04(-1.01%)
Jun 22, 2004 4.453 4.453 4.383 4.385 695,423 -0.05(-1.09%)
Jun 21, 2004 4.474 4.511 4.424 4.433 807,998 +0.00(+0.04%)
Jun 18, 2004 4.433 4.443 4.430 4.432 1,379,175 -0.00(-0.04%)
Jun 17, 2004 4.443 4.459 4.432 4.433 799,179 +0.00(+0.00%)
Jun 16, 2004 4.472 4.472 4.424 4.433 1,317,180 -0.02(-0.48%)
Jun 15, 2004 4.487 4.487 4.453 4.455 2,152,675 -0.02(-0.39%)
Jun 14, 2004 4.468 4.528 4.462 4.472 1,161,028 +0.03(+0.61%)
Jun 10, 2004 4.482 4.528 4.385 4.445 3,482,306 -0.04(-0.82%)
Jun 09, 2004 4.241 4.482 4.241 4.482 3,535,222 +0.24(+5.73%)
Jun 08, 2004 4.212 4.239 4.196 4.239 260,427 +0.05(+1.10%)
Jun 07, 2004 4.183 4.216 4.169 4.193 586,998 +0.03(+0.69%)
Jun 04, 2004 4.144 4.169 4.125 4.164 713,321 +0.06(+1.41%)
Jun 03, 2004 4.125 4.125 4.069 4.106 845,869 -0.02(-0.47%)
Jun 02, 2004 4.077 4.125 4.077 4.125 1,021,476 +0.07(+1.66%)
Jun 01, 2004 4.083 4.100 4.023 4.058 852,095 -0.02(-0.43%)
May 28, 2004 4.115 4.115 4.046 4.075 828,231 -0.01(-0.33%)
May 27, 2004 4.087 4.094 4.071 4.088 514,110 +0.02(+0.52%)
May 26, 2004 4.009 4.077 4.009 4.067 557,169 +0.07(+1.69%)
May 25, 2004 3.990 4.087 3.971 4.000 429,549 +0.01(+0.24%)
May 24, 2004 3.936 3.990 3.911 3.990 226,447 +0.05(+1.37%)
May 21, 2004 3.934 3.952 3.903 3.936 178,719 -0.01(-0.20%)
May 20, 2004 3.971 3.986 3.942 3.944 204,399 -0.03(-0.68%)
May 19, 2004 3.952 3.992 3.952 3.971 169,900 +0.02(+0.49%)
May 18, 2004 3.919 4.000 3.919 3.952 273,137 +0.03(+0.84%)
May 17, 2004 4.077 4.077 3.903 3.919 173,012 -0.12(-2.96%)
May 14, 2004 3.894 4.087 3.884 4.038 1,030,036 +0.19(+4.80%)
May 13, 2004 3.952 3.952 3.830 3.853 257,314 -0.10(-2.44%)
May 12, 2004 3.990 3.990 3.867 3.950 171,456 -0.02(-0.53%)
May 11, 2004 3.782 3.998 3.782 3.971 1,987,962 +0.19(+5.00%)
May 10, 2004 3.768 3.788 3.695 3.782 712,802 -0.01(-0.36%)
May 07, 2004 3.799 3.847 3.759 3.795 1,215,500 -0.02(-0.56%)
May 06, 2004 3.861 3.861 3.797 3.817 145,258 -0.04(-0.95%)
May 05, 2004 3.913 3.913 3.836 3.853 904,232 -0.05(-1.28%)
May 04, 2004 4.067 4.067 3.900 3.903 1,156,099 -0.16(-4.03%)
May 03, 2004 4.183 4.183 3.971 4.067 2,193,140 -0.12(-2.77%)
Apr 30, 2004 4.171 4.210 4.164 4.183 230,338 +0.00(+0.00%)
Apr 29, 2004 4.164 4.183 4.144 4.183 242,529 -0.01(-0.23%)
Apr 28, 2004 4.092 4.231 4.087 4.193 1,050,009 +0.10(+2.45%)
Apr 27, 2004 4.096 4.096 4.081 4.092 535,380 +0.01(+0.14%)
Apr 26, 2004 4.048 4.087 4.046 4.087 606,971 +0.04(+0.95%)
Apr 23, 2004 4.038 4.067 4.036 4.048 1,058,569 +0.02(+0.48%)
Apr 22, 2004 4.017 4.029 3.988 4.029 717,990 +0.01(+0.29%)
Apr 21, 2004 4.096 4.096 4.004 4.017 675,710 -0.08(-1.93%)
Apr 20, 2004 4.154 4.154 4.052 4.096 189,613 -0.05(-1.21%)
Apr 19, 2004 4.115 4.164 4.114 4.146 292,332 +0.03(+0.75%)
Apr 16, 2004 4.114 4.125 4.096 4.115 527,079 +0.02(+0.52%)
Apr 15, 2004 4.183 4.183 4.048 4.094 496,731 -0.09(-2.12%)
Apr 14, 2004 4.241 4.241 4.144 4.183 429,289 -0.06(-1.32%)
Apr 13, 2004 4.247 4.279 4.212 4.239 1,195,527 -0.03(-0.68%)
Apr 12, 2004 4.291 4.302 4.237 4.268 648,474 -0.01(-0.23%)
Apr 08, 2004 4.337 4.337 4.270 4.277 502,437 -0.04(-0.94%)
Apr 07, 2004 4.368 4.368 4.308 4.318 816,040 -0.05(-1.15%)
Apr 06, 2004 4.368 4.395 4.349 4.368 886,594 +0.00(+0.00%)
Apr 05, 2004 4.349 4.368 4.299 4.368 1,099,293 +0.03(+0.71%)
Apr 02, 2004 4.310 4.337 4.308 4.337 1,450,507 +0.05(+1.17%)
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.