Indicators

NRG Energy (NY: NRG )

81.97 -0.49 (-0.60%)

Streaming Delayed Price Updated: 1:41 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.07	22.23	21.89	21.95	5,899,850	-0.11(-0.50%)
Feb 27, 2018	22.29	22.41	22.06	22.06	7,541,872	-0.25(-1.14%)
Feb 26, 2018	22.53	22.54	21.88	22.31	4,366,628	-0.11(-0.49%)
Feb 23, 2018	21.72	22.47	21.68	22.43	9,066,239	+0.98(+4.59%)
Feb 22, 2018				21.44	3,778,044	+0.22(+1.04%)
Feb 21, 2018	21.77	21.81	21.22	21.22	5,637,613	-0.59(-2.69%)
Feb 20, 2018	21.36	22.03	21.25	21.81	6,602,250	+0.40(+1.86%)
Feb 16, 2018		21.41	21.41	21.41	0	-0.03(-0.16%)
Feb 15, 2018		21.48	21.08	21.44	4,274,982	+0.39(+1.86%)
Feb 14, 2018	20.62	21.28	20.54	21.05	4,999,900	+0.16(+0.77%)
Feb 13, 2018	20.95	21.02	20.75	20.89	4,934,765	-0.09(-0.44%)
Feb 12, 2018	20.96	21.12	20.58	20.98	10,067,652	+0.11(+0.53%)
Feb 09, 2018	20.50	21.04	20.16	20.87	10,594,341	+0.50(+2.46%)
Feb 08, 2018	21.41	21.46	20.37	20.37	9,953,177	-1.15(-5.36%)
Feb 07, 2018	22.69	22.92	21.49	21.53	14,274,192	-0.13(-0.59%)
Feb 06, 2018	20.91	21.80	20.50	21.65	10,135,795	+0.29(+1.35%)
Feb 05, 2018	22.09	22.17	21.29	21.36	5,003,367	-0.87(-3.89%)
Feb 02, 2018	22.20	22.39	21.84	22.23	5,177,058	-0.20(-0.91%)

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.