Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.75	12.94	12.63	12.79	6,459,582	+0.02(+0.15%)
Feb 27, 2007	12.94	13.05	12.72	12.77	7,805,555	-0.29(-2.21%)
Feb 26, 2007	13.11	13.49	12.97	13.06	30,915,580	+0.82(+6.66%)
Feb 23, 2007	11.99	12.30	11.99	12.24	3,251,190	+0.23(+1.88%)
Feb 22, 2007	11.88	12.03	11.85	12.02	2,172,907	+0.17(+1.46%)
Feb 21, 2007	11.90	11.94	11.77	11.85	2,351,627	-0.05(-0.41%)
Feb 20, 2007	11.87	11.92	11.83	11.89	6,491,227	-0.00(-0.03%)
Feb 16, 2007	11.68	11.90	11.61	11.90	3,146,397	+0.22(+1.90%)
Feb 15, 2007	11.64	11.73	11.55	11.68	2,383,013	+0.04(+0.31%)
Feb 14, 2007	11.56	11.72	11.56	11.64	2,176,902	+0.08(+0.72%)
Feb 13, 2007	11.55	11.59	11.51	11.56	1,782,207	+0.04(+0.34%)
Feb 12, 2007	11.60	11.60	11.48	11.52	3,265,503	-0.07(-0.58%)
Feb 09, 2007	11.64	11.68	11.55	11.58	1,565,935	-0.04(-0.36%)
Feb 08, 2007	11.56	11.68	11.56	11.63	2,957,042	+0.05(+0.42%)
Feb 07, 2007	11.73	11.76	11.57	11.58	2,441,894	-0.09(-0.76%)
Feb 06, 2007	11.88	11.88	11.60	11.67	3,205,538	-0.15(-1.24%)
Feb 05, 2007	11.80	11.85	11.76	11.81	2,025,055	+0.05(+0.41%)
Feb 02, 2007	11.68	11.77	11.66	11.77	1,873,831	+0.09(+0.76%)

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.