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 29, 2016	8.614	9.138	8.415	8.972	12,433,855	-0.25(-2.71%)
Feb 26, 2016	9.126	9.421	9.097	9.221	6,240,164	+0.15(+1.65%)
Feb 25, 2016	9.038	9.463	8.872	9.072	4,610,095	+0.06(+0.65%)
Feb 24, 2016	8.472	9.113	8.298	9.013	7,619,622	+0.42(+4.94%)
Feb 23, 2016	8.697	8.780	8.439	8.589	5,299,915	-0.21(-2.37%)
Feb 22, 2016	8.447	8.805	8.422	8.797	7,796,529	+0.47(+5.59%)
Feb 19, 2016	8.556	8.564	8.123	8.331	6,922,927	-0.35(-4.03%)
Feb 18, 2016	8.489	8.764	8.372	8.680	8,707,901	+0.19(+2.25%)
Feb 17, 2016	8.164	8.947	8.139	8.489	8,222,182	+0.42(+5.15%)
Feb 16, 2016	7.965	8.156	7.906	8.073	4,930,233	+0.10(+1.25%)
Feb 12, 2016	8.073	7.973	7.973	7.973	7,593,345	-0.01(-0.10%)
Feb 11, 2016	8.689	8.797	7.931	7.981	7,200,301	-0.92(-10.37%)
Feb 10, 2016	8.963	9.130	8.464	8.905	6,108,609	-0.12(-1.29%)
Feb 09, 2016	9.072	9.163	8.818	9.022	6,419,815	-0.25(-2.69%)
Feb 08, 2016	9.504	9.920	9.113	9.271	11,194,092	-0.36(-3.72%)
Feb 05, 2016	9.654	9.829	9.288	9.629	13,448,377	-0.09(-0.94%)
Feb 04, 2016	9.355	10.10	9.313	9.721	13,965,481	+0.25(+2.64%)
Feb 03, 2016	9.022	9.721	9.005	9.471	10,440,669	+0.56(+6.26%)
Feb 02, 2016	8.797	8.947	8.489	8.913	6,192,943	+0.03(+0.37%)

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.