Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NRG Energy (NY: NRG )

73.95 +0.41 (+0.55%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 2.323 2.429 2.300 2.400 926,979 +0.03(+1.29%)
Apr 29, 2002 2.366 2.394 2.354 2.369 930,891 -0.02(-0.64%)
Apr 26, 2002 2.320 2.408 2.320 2.385 906,112 -0.02(-0.72%)
Apr 25, 2002 2.415 2.435 2.373 2.402 946,541 -0.03(-1.34%)
Apr 24, 2002 2.490 2.502 2.412 2.435 989,577 -0.07(-2.98%)
Apr 23, 2002 2.492 2.527 2.475 2.509 1,346,388 +0.05(+1.87%)
Apr 22, 2002 2.459 2.486 2.454 2.463 485,659 -0.02(-0.62%)
Apr 19, 2002 2.486 2.488 2.448 2.479 687,279 -0.01(-0.31%)
Apr 18, 2002 2.458 2.486 2.456 2.486 946,801 +0.02(+0.78%)
Apr 17, 2002 2.465 2.473 2.446 2.467 655,719 +0.02(+0.86%)
Apr 16, 2002 2.362 2.454 2.362 2.446 2,084,268 +0.04(+1.84%)
Apr 15, 2002 2.433 2.463 2.398 2.402 32,107,802 -0.03(-1.26%)
Apr 12, 2002 2.381 2.433 2.377 2.433 1,245,188 +0.03(+1.36%)
Apr 11, 2002 2.413 2.440 2.400 2.400 90,246,136 -0.03(-1.34%)
Apr 10, 2002 2.371 2.433 2.371 2.433 1,313,524 +0.03(+1.20%)
Apr 09, 2002 2.360 2.404 2.358 2.404 1,572,786 +0.03(+1.13%)
Apr 08, 2002 2.360 2.387 2.350 2.377 1,569,656 -0.00(-0.08%)
Apr 05, 2002 2.417 2.429 2.379 2.379 1,471,064 -0.03(-1.19%)
Apr 04, 2002 2.367 2.435 2.367 2.408 5,674,552 +0.07(+2.87%)
Apr 03, 2002 2.320 2.379 2.320 2.341 2,244,677 +0.03(+1.24%)
Apr 02, 2002 2.195 2.358 2.195 2.312 2,201,379 +0.00(+0.08%)
Apr 01, 2002 2.243 2.327 2.243 2.310 1,778,318 -0.00(-0.08%)
Mar 29, 2002 2.308 2.333 2.285 2.312 1,874,041 +0.00(+0.00%)
Mar 28, 2002 2.308 2.333 2.285 2.312 1,872,998 -0.02(-0.66%)
Mar 27, 2002 2.262 2.337 2.224 2.327 93,715,136 +0.06(+2.45%)
Mar 26, 2002 2.310 2.352 2.228 2.272 14,729,161 -0.22(-8.99%)
Mar 25, 2002 2.502 2.529 2.454 2.496 2,549,583 -0.01(-0.23%)
Mar 22, 2002 2.538 2.555 2.484 2.502 1,673,726 -0.02(-0.91%)
Mar 21, 2002 2.456 2.546 2.452 2.525 2,833,363 +0.05(+1.93%)
Mar 20, 2002 2.465 2.486 2.435 2.477 1,019,051 +0.00(+0.08%)
Mar 19, 2002 2.482 2.519 2.456 2.475 1,651,295 +0.01(+0.47%)
Mar 18, 2002 2.387 2.471 2.387 2.463 2,584,534 +0.03(+1.42%)
Mar 15, 2002 2.417 2.442 2.410 2.429 1,287,181 +0.00(+0.08%)
Mar 14, 2002 2.413 2.452 2.410 2.427 1,394,641 -0.01(-0.24%)
Mar 13, 2002 2.406 2.454 2.406 2.433 1,449,937 -0.01(-0.47%)
Mar 12, 2002 2.415 2.461 2.415 2.444 1,092,343 -0.02(-0.78%)
Mar 11, 2002 2.433 2.473 2.412 2.463 1,742,845 +0.03(+1.42%)
Mar 08, 2002 2.398 2.444 2.398 2.429 4,042,818 +0.03(+1.36%)
Mar 07, 2002 2.450 2.454 2.387 2.396 2,812,236 -0.02(-0.95%)
Mar 06, 2002 2.406 2.431 2.339 2.419 2,410,823 +0.05(+2.10%)
Mar 05, 2002 2.320 2.396 2.306 2.369 21,622,558 +0.05(+2.15%)
Mar 04, 2002 2.258 2.321 2.254 2.320 1,720,675 +0.04(+1.85%)
Mar 01, 2002 2.214 2.277 2.195 2.277 1,509,145 +0.06(+2.59%)
Feb 28, 2002 2.176 2.254 2.176 2.220 1,799,445 +0.06(+2.57%)
Feb 27, 2002 2.147 2.191 2.137 2.164 1,945,247 +0.01(+0.53%)
Feb 26, 2002 2.166 2.166 2.113 2.153 2,645,307 -0.02(-1.06%)
Feb 25, 2002 2.168 2.182 2.159 2.176 1,000,271 +0.00(+0.18%)
Feb 22, 2002 2.159 2.182 2.090 2.172 2,355,789 +0.01(+0.27%)
Feb 21, 2002 2.149 2.185 2.149 2.166 1,792,403 +0.00(+0.18%)
Feb 20, 2002 2.128 2.174 2.097 2.162 5,125,772 -0.01(-0.27%)
Feb 19, 2002 2.172 2.222 2.157 2.168 6,990,685 -0.01(-0.62%)
Feb 18, 2002 2.090 2.233 2.074 2.182 24,584,248 +0.00(+0.00%)
Feb 15, 2002 2.090 2.233 2.074 2.182 24,568,858 +0.26(+13.80%)
Feb 14, 2002 1.984 1.992 1.917 1.917 1,876,128 -0.02(-0.99%)
Feb 13, 2002 1.896 2.038 1.892 1.936 19,066,452 +0.05(+2.43%)
Feb 12, 2002 1.911 1.963 1.840 1.890 2,530,021 +0.02(+1.02%)
Feb 11, 2002 1.994 2.005 1.802 1.871 2,252,241 +0.03(+1.67%)
Feb 08, 2002 1.812 1.925 1.785 1.840 4,852,947 +0.12(+6.67%)
Feb 07, 2002 1.668 1.819 1.658 1.725 6,042,839 +0.05(+2.86%)
Feb 06, 2002 1.821 1.859 1.440 1.677 9,230,667 -0.14(-7.89%)
Feb 05, 2002 2.109 2.111 1.821 1.821 7,090,060 -0.32(-14.80%)
Feb 04, 2002 2.216 2.233 2.118 2.137 1,728,239 -0.11(-4.70%)
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.