Indicators

NRG Energy (NY: NRG )

87.09 +5.26 (+6.43%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	11.33	11.45	11.26	11.43	2,612,462	+0.09(+0.81%)
Jan 30, 2007	11.32	11.36	11.27	11.33	4,128,115	+0.16(+1.45%)
Jan 29, 2007	11.17	11.48	11.15	11.17	6,654,292	+0.04(+0.39%)
Jan 26, 2007	11.11	11.15	11.01	11.13	2,150,869	+0.01(+0.10%)
Jan 25, 2007	11.14	11.24	11.08	11.12	2,106,283	+0.02(+0.22%)
Jan 24, 2007	11.08	11.09	11.02	11.09	1,706,585	+0.02(+0.21%)
Jan 23, 2007	10.98	11.14	10.93	11.07	2,514,636	+0.11(+1.01%)
Jan 22, 2007	10.89	10.98	10.87	10.96	2,181,554	+0.11(+1.04%)
Jan 19, 2007	10.67	10.87	10.65	10.85	3,025,798	+0.16(+1.52%)
Jan 18, 2007	10.70	10.74	10.61	10.68	2,790,281	+0.01(+0.11%)
Jan 17, 2007	10.67	10.71	10.59	10.67	2,309,804	-0.01(-0.07%)
Jan 16, 2007	10.64	10.71	10.61	10.68	1,652,819	+0.01(+0.09%)
Jan 12, 2007	10.70	10.76	10.61	10.67	3,909,645	-0.06(-0.57%)
Jan 11, 2007	10.67	10.78	10.64	10.73	3,576,039	+0.06(+0.55%)
Jan 10, 2007	10.53	10.68	10.51	10.67	3,531,191	+0.11(+1.06%)
Jan 09, 2007	10.45	10.61	10.41	10.56	3,572,892	+0.08(+0.80%)
Jan 08, 2007	10.44	10.54	10.40	10.48	3,584,169	+0.08(+0.81%)
Jan 05, 2007	10.58	10.61	10.38	10.39	4,118,149	-0.17(-1.61%)
Jan 04, 2007	10.65	10.68	10.49	10.56	3,600,692	-0.08(-0.77%)

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.