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

NRG Energy (NY: NRG )

81.76 +5.94 (+7.83%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 30, 2004 5.049 5.099 5.032 5.097 682,584 +0.04(+0.76%)
Jul 29, 2004 5.032 5.088 5.032 5.059 1,214,932 +0.03(+0.53%)
Jul 28, 2004 4.978 5.059 4.955 5.032 1,173,982 +0.07(+1.47%)
Jul 27, 2004 4.907 5.003 4.907 4.959 674,237 +0.04(+0.86%)
Jul 26, 2004 4.980 4.980 4.871 4.917 1,582,698 -0.06(-1.27%)
Jul 23, 2004 4.953 4.980 4.925 4.980 669,021 +0.03(+0.70%)
Jul 22, 2004 4.969 4.984 4.881 4.946 856,295 -0.03(-0.65%)
Jul 21, 2004 4.982 5.036 4.965 4.978 1,328,652 +0.01(+0.23%)
Jul 20, 2004 4.984 4.984 4.934 4.967 817,431 -0.02(-0.35%)
Jul 19, 2004 5.061 5.080 4.965 4.984 702,146 -0.12(-2.37%)
Jul 16, 2004 5.111 5.138 5.099 5.105 1,522,186 -0.02(-0.45%)
Jul 15, 2004 5.166 5.189 5.126 5.128 1,061,044 -0.04(-0.74%)
Jul 14, 2004 5.176 5.185 5.109 5.166 1,755,626 -0.03(-0.52%)
Jul 13, 2004 5.118 5.195 5.090 5.193 1,875,085 +0.10(+2.00%)
Jul 12, 2004 4.965 5.118 4.965 5.091 1,898,038 +0.11(+2.15%)
Jul 09, 2004 5.003 5.070 4.957 4.984 596,250 +0.00(+0.00%)
Jul 08, 2004 4.984 5.032 4.948 4.984 1,908,992 +0.00(+0.00%)
Jul 07, 2004 4.886 4.996 4.877 4.984 3,681,051 +0.10(+2.12%)
Jul 06, 2004 4.743 4.907 4.735 4.881 3,130,184 +0.14(+3.04%)
Jul 02, 2004 4.695 4.754 4.668 4.737 412,106 +0.04(+0.86%)
Jul 01, 2004 4.746 4.779 4.620 4.697 1,020,616 -0.06(-1.21%)
Jun 30, 2004 4.649 4.754 4.637 4.754 2,544,889 +0.15(+3.33%)
Jun 29, 2004 4.597 4.639 4.591 4.601 1,850,306 +0.00(+0.08%)
Jun 28, 2004 4.562 4.601 4.516 4.597 1,564,961 +0.02(+0.33%)
Jun 25, 2004 4.457 4.582 4.409 4.582 7,313,328 +0.15(+3.46%)
Jun 24, 2004 4.352 4.455 4.332 4.428 1,002,879 +0.11(+2.58%)
Jun 23, 2004 4.352 4.380 4.304 4.317 1,061,826 -0.04(-1.01%)
Jun 22, 2004 4.428 4.428 4.359 4.361 699,277 -0.05(-1.09%)
Jun 21, 2004 4.449 4.486 4.399 4.409 812,476 +0.00(+0.04%)
Jun 18, 2004 4.409 4.419 4.405 4.407 1,386,817 -0.00(-0.04%)
Jun 17, 2004 4.419 4.434 4.407 4.409 803,607 +0.00(+0.00%)
Jun 16, 2004 4.447 4.447 4.399 4.409 1,324,479 -0.02(-0.48%)
Jun 15, 2004 4.463 4.463 4.428 4.430 2,164,603 -0.02(-0.39%)
Jun 14, 2004 4.444 4.503 4.438 4.447 1,167,461 +0.03(+0.61%)
Jun 10, 2004 4.457 4.503 4.361 4.421 3,501,602 -0.04(-0.82%)
Jun 09, 2004 4.217 4.457 4.217 4.457 3,554,811 +0.24(+5.73%)
Jun 08, 2004 4.189 4.215 4.173 4.215 261,870 +0.05(+1.10%)
Jun 07, 2004 4.160 4.192 4.146 4.169 590,251 +0.03(+0.69%)
Jun 04, 2004 4.122 4.146 4.102 4.141 717,274 +0.06(+1.41%)
Jun 03, 2004 4.102 4.102 4.047 4.083 850,556 -0.02(-0.47%)
Jun 02, 2004 4.054 4.102 4.054 4.102 1,027,136 +0.07(+1.66%)
Jun 01, 2004 4.060 4.077 4.001 4.035 856,816 -0.02(-0.43%)
May 28, 2004 4.093 4.093 4.024 4.052 832,820 -0.01(-0.33%)
May 27, 2004 4.064 4.072 4.049 4.066 516,959 +0.02(+0.52%)
May 26, 2004 3.987 4.054 3.987 4.045 560,256 +0.07(+1.69%)
May 25, 2004 3.968 4.064 3.949 3.978 431,929 +0.01(+0.24%)
May 24, 2004 3.914 3.968 3.890 3.968 227,701 +0.05(+1.37%)
May 21, 2004 3.913 3.930 3.882 3.914 179,709 -0.01(-0.20%)
May 20, 2004 3.949 3.964 3.920 3.922 205,531 -0.03(-0.68%)
May 19, 2004 3.930 3.970 3.930 3.949 170,841 +0.02(+0.49%)
May 18, 2004 3.897 3.978 3.897 3.930 274,650 +0.03(+0.84%)
May 17, 2004 4.054 4.054 3.882 3.897 173,971 -0.12(-2.96%)
May 14, 2004 3.872 4.064 3.863 4.016 1,035,743 +0.18(+4.80%)
May 13, 2004 3.930 3.930 3.809 3.832 258,740 -0.10(-2.44%)
May 12, 2004 3.968 3.968 3.845 3.928 172,406 -0.02(-0.53%)
May 11, 2004 3.761 3.976 3.761 3.949 1,998,978 +0.19(+5.00%)
May 10, 2004 3.748 3.767 3.675 3.761 716,752 -0.01(-0.36%)
May 07, 2004 3.778 3.826 3.738 3.775 1,222,235 -0.02(-0.56%)
May 06, 2004 3.840 3.840 3.776 3.796 146,063 -0.04(-0.95%)
May 05, 2004 3.891 3.891 3.815 3.832 909,242 -0.05(-1.28%)
May 04, 2004 4.045 4.045 3.878 3.882 1,162,505 -0.16(-4.03%)
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.