Indicators

NRG Energy (NY: NRG )

83.03 +0.10 (+0.12%)

Streaming Delayed Price Updated: 1:56 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.31	14.56	14.20	14.29	4,794,749	+0.05(+0.36%)
Apr 27, 2017	14.53	14.64	14.20	14.24	4,677,777	-0.35(-2.38%)
Apr 26, 2017	14.38	14.70	14.30	14.59	10,257,945	+0.23(+1.59%)
Apr 25, 2017	14.41	14.50	14.22	14.36	5,864,301	-0.24(-1.68%)
Apr 24, 2017	14.48	14.75	14.40	14.61	4,902,077	+0.19(+1.35%)
Apr 21, 2017	14.57	14.65	14.15	14.41	7,602,413	-0.14(-0.99%)
Apr 20, 2017	15.21	15.21	14.52	14.56	8,184,858	-0.54(-3.58%)
Apr 19, 2017	15.59	15.75	15.08	15.10	5,686,572	-0.47(-3.04%)
Apr 18, 2017	15.53	15.66	15.47	15.57	4,365,205	-0.01(-0.05%)
Apr 17, 2017	15.52	15.60	15.47	15.58	3,227,230	+0.05(+0.33%)
Apr 13, 2017	15.83	15.86	15.49	15.53	3,226,414	-0.29(-1.81%)
Apr 12, 2017	15.75	15.87	15.57	15.81	4,693,710	+0.02(+0.11%)
Apr 11, 2017	15.78	15.85	15.61	15.80	3,192,623	-0.04(-0.27%)
Apr 10, 2017	15.63	15.94	15.63	15.84	3,550,429	+0.21(+1.35%)
Apr 07, 2017	15.97	16.02	15.59	15.63	4,333,249	-0.33(-2.06%)
Apr 06, 2017	15.79	16.02	15.71	15.96	6,846,217	+0.18(+1.12%)
Apr 05, 2017	15.94	16.09	15.71	15.78	4,482,409	-0.16(-1.01%)
Apr 04, 2017	15.82	16.10	15.73	15.94	5,290,044	+0.13(+0.80%)

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.