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 (%)
Apr 30, 2012	12.69	13.06	12.65	13.04	3,926,513	+0.28(+2.23%)
Apr 27, 2012	12.81	12.94	12.58	12.75	3,457,833	-0.05(-0.36%)
Apr 26, 2012	12.54	12.82	12.46	12.80	6,162,299	+0.25(+2.02%)
Apr 25, 2012	12.30	12.63	12.21	12.54	6,525,071	+0.35(+2.89%)
Apr 24, 2012	11.77	12.30	11.76	12.19	6,032,191	+0.42(+3.58%)
Apr 23, 2012	11.69	11.84	11.63	11.77	3,789,831	-0.03(-0.26%)
Apr 20, 2012	11.58	11.84	11.55	11.80	4,648,735	+0.25(+2.19%)
Apr 19, 2012	11.44	11.58	11.31	11.55	5,284,421	+0.07(+0.60%)
Apr 18, 2012	11.51	11.63	11.39	11.48	6,766,920	-0.05(-0.40%)
Apr 17, 2012	11.31	11.69	11.20	11.52	6,980,060	+0.53(+4.81%)
Apr 16, 2012	11.24	11.32	10.96	11.00	5,364,265	-0.18(-1.65%)
Apr 13, 2012	11.25	11.38	11.11	11.18	4,209,451	-0.12(-1.09%)
Apr 12, 2012	11.23	11.40	11.15	11.30	5,525,717	+0.07(+0.61%)
Apr 11, 2012	11.34	11.40	11.19	11.23	4,768,273	+0.02(+0.21%)
Apr 10, 2012	11.38	11.46	11.15	11.21	3,556,900	-0.18(-1.61%)
Apr 09, 2012	11.50	11.55	11.35	11.39	3,371,125	-0.25(-2.11%)
Apr 05, 2012	11.87	11.92	11.57	11.64	2,847,321	-0.28(-2.38%)
Apr 04, 2012	11.95	12.10	11.85	11.92	5,188,757	+0.04(+0.32%)
Apr 03, 2012	11.93	12.01	11.69	11.89	3,605,982	-0.08(-0.64%)

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.