Indicators

NRG Energy (NY: NRG )

87.09 +5.26 (+6.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	8.308	8.346	8.030	8.245	8,474,964	-0.06(-0.76%)
Feb 27, 2006	8.383	8.503	8.287	8.308	5,115,034	-0.12(-1.40%)
Feb 24, 2006	8.419	8.583	8.398	8.426	2,235,582	-0.06(-0.67%)
Feb 23, 2006	8.627	8.659	8.482	8.484	3,379,337	-0.24(-2.71%)
Feb 22, 2006	8.730	8.802	8.646	8.720	3,458,542	+0.01(+0.09%)
Feb 21, 2006	8.844	8.865	8.676	8.712	2,392,681	-0.04(-0.41%)
Feb 17, 2006	8.712	8.808	8.669	8.749	2,589,907	+0.10(+1.15%)
Feb 16, 2006	8.440	8.680	8.407	8.650	5,564,039	+0.18(+2.14%)
Feb 15, 2006	8.426	8.625	8.392	8.468	5,046,320	-0.01(-0.09%)
Feb 14, 2006	8.770	8.770	8.449	8.476	7,579,839	-0.34(-3.81%)
Feb 13, 2006	8.770	8.813	8.573	8.812	5,196,338	+0.01(+0.13%)
Feb 10, 2006	8.857	8.960	8.749	8.800	5,058,646	-0.05(-0.52%)
Feb 09, 2006	8.831	8.941	8.789	8.846	4,676,258	+0.00(+0.00%)
Feb 08, 2006	9.046	9.069	8.806	8.846	4,658,424	-0.16(-1.80%)
Feb 07, 2006	9.164	9.208	9.006	9.008	4,200,240	-0.15(-1.62%)
Feb 06, 2006	9.061	9.176	9.056	9.157	3,678,062	+0.14(+1.54%)
Feb 03, 2006	9.004	9.017	8.895	9.017	3,497,358	+0.02(+0.21%)
Feb 02, 2006	9.103	9.164	8.920	8.998	6,272,428	-0.15(-1.67%)

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.