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 (%)
Sep 29, 2017	21.07	21.77	21.02	21.67	8,458,249	+0.58(+2.77%)
Sep 28, 2017	20.94	21.13	20.59	21.09	8,290,304	+0.00(+0.00%)
Sep 27, 2017		21.13		21.09	11,132,369	+0.68(+3.32%)
Sep 26, 2017	19.81	20.46	19.63	20.41	9,352,063	+0.60(+3.04%)
Sep 25, 2017	20.31	20.36	19.76	19.81	4,129,747	-0.47(-2.30%)
Sep 22, 2017	20.42	20.48	20.15	20.27	3,994,589	-0.21(-1.03%)
Sep 21, 2017	20.27	20.53	20.26	20.48	4,123,101	+0.04(+0.21%)
Sep 20, 2017	20.89	20.91	20.42	20.44	6,928,186	-0.41(-1.95%)
Sep 19, 2017	20.23	20.88	20.14	20.85	9,700,290	+0.66(+3.27%)
Sep 18, 2017	19.49	20.31	19.43	20.19	7,690,905	+0.77(+3.97%)
Sep 15, 2017	19.58	19.86	19.39	19.42	14,448,756	-0.14(-0.74%)
Sep 14, 2017	19.90	20.07	19.46	19.56	8,331,551	-0.39(-1.95%)
Sep 13, 2017	20.22	20.27	19.90	19.95	7,560,646	-0.27(-1.34%)
Sep 12, 2017	20.27	20.42	20.15	20.22	3,459,931	+0.00(+0.00%)
Sep 11, 2017	20.31	20.45	20.15	20.22	3,994,537	-0.03(-0.17%)
Sep 08, 2017	20.42	20.49	20.14	20.26	2,866,664	-0.18(-0.87%)
Sep 07, 2017	20.41	20.55	20.27	20.43	6,220,411	+0.16(+0.79%)
Sep 06, 2017	20.76	20.76	20.02	20.27	13,835,602	-0.39(-1.89%)
Sep 05, 2017	21.11	21.17	20.37	20.66	4,729,793	-0.35(-1.65%)

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.