Indicators

NRG Energy (NY: NRG )

83.27 +1.51 (+1.85%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.30	13.57	13.20	13.50	4,991,245	+0.42(+3.23%)
Mar 30, 2009	13.43	13.43	12.97	13.07	2,503,511	-0.25(-1.84%)
Mar 26, 2009	13.28	13.45	13.10	13.32	4,713,224	+0.18(+1.40%)
Mar 25, 2009	13.30	13.46	12.88	13.14	4,275,052	-0.11(-0.81%)
Mar 24, 2009	13.71	13.80	13.23	13.24	3,505,566	-0.55(-4.00%)
Mar 23, 2009	13.33	13.79	13.30	13.79	3,805,338	+0.49(+3.69%)
Mar 20, 2009	13.63	13.74	13.23	13.30	2,177,134	-0.51(-3.72%)
Mar 19, 2009	13.83	13.87	13.30	13.82	3,871,671	+0.08(+0.61%)
Mar 18, 2009	13.70	13.86	13.00	13.73	3,622,228	+0.05(+0.34%)
Mar 17, 2009	13.68	13.90	13.55	13.69	3,381,852	-0.09(-0.67%)
Mar 16, 2009	13.22	14.03	13.10	13.78	2,483,005	+0.58(+4.42%)
Mar 13, 2009	12.95	13.28	12.81	13.20	0	+0.48(+3.74%)
Mar 12, 2009	12.44	12.95	12.21	12.72	3,133,201	+0.19(+1.53%)
Mar 11, 2009	13.04	13.06	11.65	12.53	7,943,311	-0.25(-1.98%)
Mar 10, 2009	13.50	14.26	12.71	12.78	8,531,335	-0.56(-4.20%)
Mar 09, 2009	13.79	14.23	13.21	13.34	2,822,718	-0.72(-5.13%)
Mar 06, 2009	13.11	14.06	13.07	14.06	0	+0.85(+6.44%)
Mar 05, 2009	13.50	13.50	13.04	13.21	3,456,182	-0.40(-2.93%)
Mar 04, 2009	13.60	13.80	13.24	13.61	6,153,335	-0.35(-2.47%)

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.