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 (%)
Nov 30, 2004 6.120 6.168 6.112 6.168 947,031 +0.04(+0.72%)
Nov 29, 2004 6.168 6.168 6.120 6.124 726,550 -0.04(-0.72%)
Nov 26, 2004 6.109 6.168 6.109 6.168 177,681 +0.05(+0.79%)
Nov 24, 2004 6.130 6.164 6.118 6.120 680,379 -0.04(-0.72%)
Nov 23, 2004 6.139 6.178 6.132 6.164 1,576,051 +0.03(+0.57%)
Nov 22, 2004 6.062 6.149 6.062 6.130 854,689 +0.06(+1.02%)
Nov 19, 2004 6.197 6.197 6.043 6.068 1,048,193 -0.11(-1.78%)
Nov 18, 2004 6.130 6.224 6.130 6.178 1,659,316 +0.03(+0.47%)
Nov 17, 2004 6.188 6.240 6.130 6.149 826,156 -0.02(-0.31%)
Nov 16, 2004 6.101 6.191 6.087 6.168 2,320,759 +0.12(+1.91%)
Nov 15, 2004 6.033 6.091 5.977 6.053 1,106,556 +0.03(+0.51%)
Nov 12, 2004 5.956 6.047 5.956 6.022 1,014,991 +0.06(+0.94%)
Nov 11, 2004 5.947 5.976 5.927 5.966 335,650 +0.03(+0.49%)
Nov 10, 2004 5.977 6.018 5.927 5.937 2,801,149 -0.06(-0.96%)
Nov 09, 2004 5.648 6.024 5.648 5.995 4,633,737 +0.35(+6.14%)
Nov 08, 2004 5.638 5.767 5.561 5.648 1,408,226 +0.01(+0.17%)
Nov 05, 2004 5.632 5.644 5.553 5.638 616,569 -0.00(-0.03%)
Nov 04, 2004 5.494 5.642 5.455 5.640 926,280 +0.10(+1.77%)
Nov 03, 2004 5.534 5.584 5.486 5.542 1,401,742 +0.07(+1.20%)
Nov 02, 2004 5.397 5.484 5.388 5.476 2,404,542 +0.09(+1.65%)
Nov 01, 2004 5.353 5.417 5.339 5.388 1,878,240 +0.04(+0.76%)
Oct 29, 2004 5.355 5.355 5.282 5.347 792,176 +0.00(+0.07%)
Oct 28, 2004 5.262 5.347 5.262 5.343 1,482,671 +0.03(+0.51%)
Oct 27, 2004 5.359 5.359 5.285 5.316 565,728 -0.03(-0.61%)
Oct 26, 2004 5.282 5.378 5.280 5.349 637,320 +0.05(+0.95%)
Oct 25, 2004 5.224 5.299 5.216 5.299 684,270 +0.09(+1.70%)
Oct 22, 2004 5.164 5.214 5.104 5.210 471,311 +0.03(+0.56%)
Oct 21, 2004 5.079 5.181 5.079 5.181 336,687 +0.08(+1.66%)
Oct 20, 2004 5.145 5.145 5.012 5.097 2,125,439 -0.03(-0.49%)
Oct 19, 2004 5.210 5.212 5.077 5.122 1,166,475 -0.09(-1.70%)
Oct 18, 2004 5.339 5.339 5.197 5.210 412,170 -0.08(-1.53%)
Oct 15, 2004 5.251 5.336 5.235 5.291 800,476 +0.04(+0.77%)
Oct 14, 2004 5.291 5.297 5.206 5.251 337,206 -0.07(-1.23%)
Oct 13, 2004 5.320 5.332 5.262 5.316 924,724 -0.01(-0.25%)
Oct 12, 2004 5.330 5.353 5.301 5.330 972,452 +0.00(+0.00%)
Oct 11, 2004 5.368 5.397 5.268 5.330 550,165 -0.02(-0.40%)
Oct 08, 2004 5.282 5.357 5.282 5.351 1,306,286 +0.08(+1.50%)
Oct 07, 2004 5.291 5.322 5.272 5.272 1,529,361 -0.02(-0.33%)
Oct 06, 2004 5.314 5.368 5.282 5.289 1,236,770 -0.01(-0.22%)
Oct 05, 2004 5.326 5.368 5.299 5.301 1,708,081 -0.01(-0.18%)
Oct 04, 2004 5.309 5.324 5.264 5.311 1,846,854 +0.04(+0.69%)
Oct 01, 2004 5.208 5.303 5.176 5.274 1,424,568 +0.08(+1.56%)
Sep 30, 2004 5.002 5.193 5.002 5.193 1,479,299 +0.18(+3.58%)
Sep 29, 2004 5.056 5.056 4.973 5.014 446,928 -0.03(-0.69%)
Sep 28, 2004 4.992 5.058 4.992 5.048 1,095,143 +0.08(+1.51%)
Sep 27, 2004 4.952 5.000 4.933 4.973 5,637,576 +0.02(+0.43%)
Sep 24, 2004 5.002 5.002 4.944 4.952 413,207 -0.07(-1.38%)
Sep 23, 2004 5.002 5.041 5.002 5.021 557,947 +0.00(+0.08%)
Sep 22, 2004 5.045 5.045 4.975 5.018 996,315 -0.05(-0.95%)
Sep 21, 2004 4.992 5.106 4.977 5.066 4,600,017 +0.07(+1.47%)
Sep 20, 2004 5.031 5.031 4.987 4.992 728,366 -0.03(-0.58%)
Sep 17, 2004 5.050 5.050 5.012 5.021 1,260,893 -0.03(-0.53%)
Sep 16, 2004 5.062 5.067 5.043 5.048 556,131 +0.00(+0.00%)
Sep 15, 2004 5.085 5.093 5.041 5.048 403,869 -0.03(-0.49%)
Sep 14, 2004 5.099 5.129 5.048 5.073 1,171,144 -0.05(-0.94%)
Sep 13, 2004 5.185 5.187 5.110 5.122 471,829 -0.08(-1.48%)
Sep 10, 2004 5.201 5.224 5.189 5.199 583,886 -0.01(-0.22%)
Sep 09, 2004 5.203 5.243 5.187 5.210 1,242,736 +0.01(+0.15%)
Sep 08, 2004 5.272 5.278 5.178 5.203 510,997 -0.05(-1.03%)
Sep 07, 2004 5.253 5.257 5.239 5.257 925,243 +0.01(+0.26%)
Sep 03, 2004 5.247 5.262 5.233 5.243 164,193 -0.02(-0.37%)
Sep 02, 2004 5.278 5.280 5.243 5.262 335,909 -0.01(-0.18%)
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.