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

NRG Energy (NY: NRG )

76.65 +1.52 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2016 9.574 9.696 9.515 9.557 23,193,872 +0.03(+0.27%)
Nov 29, 2016 9.709 9.810 9.451 9.532 5,957,387 -0.20(-2.08%)
Nov 28, 2016 9.312 9.751 9.304 9.734 6,757,804 +0.51(+5.48%)
Nov 25, 2016 9.296 9.363 9.203 9.228 2,083,521 -0.07(-0.73%)
Nov 23, 2016 9.296 9.296 9.296 0 +0.10(+1.10%)
Nov 22, 2016 9.616 9.650 9.178 9.194 5,225,748 -0.51(-5.30%)
Nov 21, 2016 9.548 9.784 9.532 9.709 3,688,406 +0.26(+2.77%)
Nov 18, 2016 9.498 9.666 9.435 9.447 3,346,652 -0.03(-0.36%)
Nov 17, 2016 9.414 9.709 9.388 9.481 5,386,499 +0.05(+0.54%)
Nov 16, 2016 9.633 9.633 9.287 9.430 5,612,738 -0.24(-2.53%)
Nov 15, 2016 9.768 9.902 9.506 9.675 7,525,835 -0.17(-1.71%)
Nov 14, 2016 9.414 9.970 9.363 9.843 6,648,014 +0.51(+5.51%)
Nov 11, 2016 9.338 9.477 9.081 9.329 7,000,041 +0.00(+0.00%)
Nov 10, 2016 10.20 10.20 9.321 9.329 10,134,296 -0.81(-7.98%)
Nov 09, 2016 9.751 10.24 9.633 10.14 8,543,317 +0.47(+4.88%)
Nov 08, 2016 9.666 9.827 9.540 9.666 7,921,475 +0.08(+0.79%)
Nov 07, 2016 9.489 9.709 9.473 9.591 7,666,896 +0.29(+3.17%)
Nov 04, 2016 9.085 9.835 9.043 9.296 13,347,418 +0.76(+8.88%)
Nov 03, 2016 8.385 8.735 8.293 8.537 7,174,248 +0.20(+2.43%)
Nov 02, 2016 8.815 8.832 8.326 8.335 10,312,711 -0.62(-6.96%)
Nov 01, 2016 8.975 9.068 8.849 8.958 6,058,038 +0.00(+0.00%)
Oct 31, 2016 8.739 9.102 8.739 8.958 10,148,743 +0.28(+3.20%)
Oct 28, 2016 8.773 8.908 8.592 8.680 6,885,137 -0.12(-1.34%)
Oct 27, 2016 8.824 9.008 8.714 8.798 6,392,425 -0.05(-0.57%)
Oct 26, 2016 9.134 9.185 8.740 8.849 9,126,501 -0.35(-3.84%)
Oct 25, 2016 9.336 9.395 9.084 9.202 8,466,765 -0.13(-1.44%)
Oct 24, 2016 9.723 9.857 9.286 9.336 7,092,410 -0.34(-3.56%)
Oct 21, 2016 9.681 9.979 9.521 9.681 7,225,619 -0.10(-1.03%)
Oct 20, 2016 10.16 10.21 9.563 9.782 8,250,937 -0.39(-3.80%)
Oct 19, 2016 9.874 10.18 9.655 10.17 6,555,565 +0.34(+3.42%)
Oct 18, 2016 9.353 9.882 9.244 9.832 11,642,040 +0.61(+6.65%)
Oct 17, 2016 9.353 9.454 9.177 9.219 4,568,122 -0.12(-1.26%)
Oct 14, 2016 9.471 9.626 9.256 9.336 6,279,650 -0.13(-1.42%)
Oct 13, 2016 9.303 9.529 9.130 9.471 5,035,737 +0.11(+1.17%)
Oct 12, 2016 9.370 9.496 9.244 9.361 4,073,638 +0.01(+0.09%)
Oct 11, 2016 9.529 9.559 9.206 9.353 6,603,101 -0.24(-2.54%)
Oct 10, 2016 9.328 9.613 9.328 9.597 4,468,779 +0.37(+4.01%)
Oct 07, 2016 9.311 9.395 9.219 9.227 6,934,702 +0.01(+0.09%)
Oct 06, 2016 9.168 9.345 9.134 9.219 5,010,409 +0.00(+0.00%)
Oct 05, 2016 9.361 9.378 9.143 9.219 4,848,647 -0.07(-0.72%)
Oct 04, 2016 9.462 9.496 9.109 9.286 7,061,434 -0.19(-2.04%)
Oct 03, 2016 9.513 9.765 9.277 9.479 6,147,653 +0.06(+0.62%)
Sep 30, 2016 9.395 9.462 9.277 9.420 5,231,223 +0.09(+0.99%)
Sep 29, 2016 9.555 9.576 9.269 9.328 5,768,046 -0.27(-2.80%)
Sep 28, 2016 9.445 9.655 9.412 9.597 6,287,404 +0.19(+2.06%)
Sep 27, 2016 9.462 9.504 9.269 9.403 4,231,784 -0.09(-0.97%)
Sep 26, 2016 9.655 9.693 9.454 9.496 5,822,551 -0.19(-1.99%)
Sep 23, 2016 9.798 9.958 9.672 9.689 6,619,608 -0.19(-1.96%)
Sep 22, 2016 10.07 10.16 9.672 9.882 6,665,147 -0.10(-1.01%)
Sep 21, 2016 9.698 10.07 9.664 9.983 7,970,310 +0.38(+3.94%)
Sep 20, 2016 9.471 9.689 9.378 9.605 7,066,089 +0.18(+1.87%)
Sep 19, 2016 9.471 9.521 9.303 9.429 3,677,016 -0.03(-0.36%)
Sep 16, 2016 9.227 9.496 9.126 9.462 11,042,584 +0.09(+0.99%)
Sep 15, 2016 9.092 9.504 8.992 9.370 7,905,464 +0.22(+2.39%)
Sep 14, 2016 9.227 9.370 9.042 9.151 7,556,177 -0.08(-0.82%)
Sep 13, 2016 9.849 9.908 9.059 9.227 7,901,741 -0.84(-8.35%)
Sep 12, 2016 9.908 10.13 9.723 10.07 5,396,793 +0.32(+3.28%)
Sep 09, 2016 10.29 10.29 9.740 9.748 4,596,979 -0.69(-6.60%)
Sep 08, 2016 10.33 10.51 10.27 10.44 6,437,043 +0.10(+0.98%)
Sep 07, 2016 10.21 10.49 10.21 10.34 4,238,209 +0.13(+1.24%)
Sep 06, 2016 10.07 10.29 9.950 10.21 2,904,997 +0.14(+1.42%)
Sep 02, 2016 9.840 10.07 10.07 10.07 3,007,952 +0.32(+3.28%)
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.