Indicators

NRG Energy (NY: NRG )

82.30 -0.63 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	18.55	18.87	18.52	18.63	8,990,740	+0.00(+0.00%)
Feb 27, 2013	18.49	18.82	18.48	18.63	5,764,358	+0.13(+0.71%)
Feb 26, 2013	18.41	18.64	18.19	18.50	4,809,805	+0.14(+0.76%)
Feb 25, 2013	18.71	18.92	18.35	18.36	3,222,927	-0.30(-1.58%)
Feb 22, 2013	18.63	18.71	18.54	18.66	3,267,216	+0.06(+0.33%)
Feb 21, 2013	18.63	18.74	18.49	18.59	3,864,661	-0.05(-0.29%)
Feb 20, 2013	19.02	19.02	18.65	18.65	7,027,452	-0.40(-2.08%)
Feb 19, 2013	18.63	19.07	18.59	19.05	5,706,729	+0.46(+2.46%)
Feb 15, 2013	18.63	18.70	18.50	18.59	3,861,641	+0.04(+0.21%)
Feb 14, 2013	18.64	18.80	18.53	18.55	4,507,097	-0.18(-0.95%)
Feb 13, 2013	18.80	18.91	18.67	18.73	3,380,630	-0.09(-0.49%)
Feb 12, 2013	18.75	19.07	18.72	18.82	3,313,055	+0.09(+0.50%)
Feb 11, 2013	18.66	18.78	18.59	18.73	2,180,252	-0.01(-0.04%)
Feb 08, 2013	18.74	18.78	18.57	18.73	1,804,517	-0.02(-0.12%)
Feb 07, 2013	18.87	18.91	18.68	18.76	5,512,424	-0.09(-0.45%)
Feb 06, 2013	18.30	18.86	18.27	18.84	4,564,602	+0.48(+2.62%)
Feb 04, 2013	18.60	18.63	18.33	18.36	2,171,803	-0.31(-1.66%)

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.