$14.99 -0.00 (%) NRG Energy Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 02:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRG historical data

Date Open High Low Close Volume
6/30/201614.7515.0114.3114.995,480,139
6/29/201614.3714.8414.3614.715,609,852
6/28/201613.5914.2713.5914.196,337,882
6/27/201613.8113.9813.2213.325,504,944
6/24/201614.1714.3513.8713.997,257,901
6/23/201614.2714.5514.2114.533,186,628
6/22/201614.3014.3613.8814.144,076,544
6/21/201614.2614.4614.0714.333,314,261
6/20/201614.4414.7214.2414.253,950,390
6/17/201614.0214.7214.0214.396,458,225
6/16/201613.8414.2113.6213.978,548,511
6/15/201614.1214.3413.7613.956,757,426
6/14/201614.8014.8914.0914.237,032,790
6/13/201614.8515.1814.6614.885,681,326
6/10/201616.3616.3614.8614.909,009,710
6/9/201616.9116.9216.0516.5910,766,865
6/8/201618.0718.3217.7417.784,577,636
6/7/201617.8118.0017.5717.906,320,116
6/6/201617.5017.9017.4417.876,683,409
6/3/201617.3017.5717.0617.396,667,953
6/2/201616.7517.3516.7517.154,419,859
6/1/201616.3416.9316.3016.856,392,186
5/31/201616.2416.7516.1916.385,780,283
5/27/201615.6616.2615.6616.193,843,613
5/26/201615.9316.0915.5615.657,175,641
5/25/201615.6215.9515.4315.856,265,699
5/24/201616.0116.2115.7016.023,819,459
5/23/201615.6916.1515.6615.903,280,215
5/20/201615.5715.8215.4915.733,025,179
5/19/201615.1715.7015.0815.493,255,722
5/18/201615.6415.8615.1815.314,153,991
5/17/201615.7316.1615.5715.794,639,953
5/16/201615.5015.9615.4415.765,913,926
5/13/201615.5815.8015.3815.454,175,184
5/12/201615.8916.0315.5215.634,777,012
5/11/201615.9516.1515.6015.775,384,422
5/10/201615.7515.9715.5615.954,599,139
5/9/201615.6615.7715.2515.655,664,050
5/6/201614.8815.5914.8415.526,041,800
5/5/201614.9215.6814.7714.867,549,511
5/4/201614.1314.6914.1114.627,506,434
5/3/201614.7514.7813.9214.035,892,440
5/2/201615.0115.0814.7614.907,783,614
4/29/201615.1015.2514.8515.105,496,983
4/28/201614.8515.3314.6715.006,280,467
4/27/201614.6415.2614.6214.988,405,548
4/26/201614.2114.5614.2014.555,349,662
4/25/201614.1014.3213.9714.185,069,169
4/22/201614.0814.5714.0114.205,664,452
4/21/201614.1114.3713.8513.996,258,065
4/20/201614.3014.3013.9014.086,106,817
4/19/201613.9114.3313.7314.317,431,344
4/18/201613.2913.9213.1213.785,437,438
4/15/201613.2213.8013.1513.654,331,304
4/14/201613.4313.5513.2413.313,609,042
4/13/201613.3113.6513.0713.434,157,507
4/12/201613.1413.3812.8413.284,739,286
4/11/201612.7713.3612.7013.115,292,755
4/8/201612.4713.0012.4712.675,634,647
4/7/201612.0212.4911.9712.248,468,741
4/6/201612.2912.3511.6912.0310,375,661
4/5/201612.7012.7512.2012.2112,557,929
4/4/201612.7713.2712.6212.816,554,289
4/1/201612.9812.9912.3312.777,085,577
3/31/201612.9413.2012.8213.015,116,800
3/30/201613.3513.5612.9312.945,551,600
3/29/201612.7813.2312.1013.227,167,016
3/28/201613.2013.2512.6712.893,114,930
3/24/201612.8613.1812.3513.145,809,790
3/23/201613.6913.7212.9812.994,170,345
3/22/201613.5013.9213.3813.773,819,145
3/21/201613.6714.0013.4913.564,556,774
3/18/201613.9714.4713.6413.708,065,742
3/17/201614.0614.3713.5913.965,091,972
3/16/201613.3513.9013.2513.855,218,928
3/15/201613.5413.5712.8413.305,352,160
3/14/201613.7313.9413.5113.676,334,890
3/11/201613.1313.8713.1213.748,501,924
3/10/201612.4413.0112.2512.897,738,824
3/9/201612.5712.8412.0012.3615,573,499
3/8/201613.5913.6512.4512.519,361,384
3/7/201613.0614.1613.0313.649,337,754
3/4/201612.4913.3012.4413.078,034,263
3/3/201612.1112.7712.0712.527,250,596
3/2/201611.1312.1911.0512.165,908,701
3/1/201610.8711.2810.6611.266,735,603
2/29/201610.3510.9810.1110.7810,349,547
2/26/201610.9711.3210.9311.085,193,408
2/25/201610.8611.3710.6610.903,836,775
2/24/201610.1810.959.9710.836,341,469
2/23/201610.4510.5510.1410.324,410,881
2/22/201610.1510.5810.1210.576,488,701
2/19/201610.2810.299.7610.015,761,641
2/18/201610.2010.5310.0610.437,247,195
2/17/20169.8110.759.7810.206,842,953
2/16/20169.579.809.509.704,103,212
2/12/20169.709.739.039.586,319,614
2/11/201610.4410.579.539.595,993,087
2/10/201610.7710.9710.1710.705,083,921
2/9/201610.9011.0110.6010.845,342,924
  • Showing 1-100 of 2,304 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center