$14.03 -0.87 (%) NRG Energy Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 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
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
2/8/201611.4211.9210.9511.149,316,340
2/5/201611.6011.8111.1611.5711,192,480
2/4/201611.2412.1411.1911.6811,622,842
2/3/201610.8411.6810.8211.388,692,500
2/2/201610.5710.7510.2010.715,154,108
2/1/201610.6310.7610.1110.676,163,029
1/29/201610.3010.7910.3010.647,807,870
1/28/20169.8210.159.6510.106,482,804
1/27/20169.6810.299.469.897,390,419
1/26/20169.189.738.969.675,084,221
1/25/20169.639.768.938.987,453,246
1/22/201610.0410.249.739.938,052,839
1/21/20169.6010.489.579.899,008,149
1/20/20169.719.798.929.589,379,488
1/19/201610.2210.409.8610.037,006,927
1/15/201610.1410.249.5210.116,972,941
1/14/20169.8710.609.6410.488,482,270
1/13/201610.0410.279.589.828,335,260
1/12/201610.3110.669.799.909,426,843
1/11/201611.3311.3710.1810.2310,061,259
1/8/201611.3611.7411.0611.346,938,022
1/7/201610.8311.6610.7311.266,546,403
1/6/201611.7211.7910.9411.038,211,445
1/5/201611.5712.0411.1211.976,550,344
1/4/201611.5711.8811.2411.536,279,777
12/31/201511.1111.9411.1011.774,772,044
12/30/201511.3611.6611.0811.093,956,184
12/29/201511.4411.7111.0211.555,219,906
12/28/201511.5011.5811.0611.374,710,872
12/24/201511.5211.7111.3711.504,220,032
12/23/201511.0011.7610.9611.546,631,536
12/22/201510.9811.2510.7310.906,320,826
12/21/201510.2211.2010.0511.0712,196,537
12/18/20159.4310.419.4310.3721,494,254
12/17/20159.639.729.229.526,540,659
12/16/20159.359.739.249.649,996,532
12/15/20159.269.689.229.289,406,870
12/14/201510.1210.279.129.2010,894,453
12/11/201510.3310.4110.0910.148,512,751
12/10/201510.5010.8510.3510.477,127,511
12/9/201510.0910.669.9510.5511,716,173
12/8/20159.4510.389.2010.0917,914,169
  • Showing 1-100 of 2,346 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center