$19.76 -0.16 (%) NRG Energy Inc - NYSE

Sep. 1, 2015 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRG historical data

Date Open High Low Close Volume
8/31/201520.0320.3119.4919.925,375,515
8/31/20154.984.984.984.98900
8/28/201519.8320.4519.8120.223,367,075
8/28/20154.984.984.984.980
8/27/201519.1720.2019.1319.826,723,501
8/27/20154.984.984.984.980
8/26/201519.3619.3618.5519.075,600,122
8/26/20154.984.984.984.980
8/25/201519.8520.3918.8818.906,926,224
8/25/20154.984.984.984.98100
8/24/201519.0320.3618.9819.2210,988,751
8/24/20154.984.984.984.981,875
8/21/201520.0820.2119.4919.585,598,348
8/21/20154.984.984.984.98250
8/20/201520.8321.0320.2920.304,372,880
8/20/20154.984.984.984.981,700
8/19/201520.8321.2420.7220.965,523,986
8/19/20154.984.984.984.980
8/18/201521.1321.2220.7720.992,813,594
8/18/20154.984.984.984.980
8/17/201520.7321.2820.7221.244,660,762
8/17/20154.984.984.984.983,700
8/14/201520.2320.8320.2320.793,873,232
8/14/20154.984.984.984.98700
8/13/201520.5320.7220.1920.333,776,100
8/13/20154.984.984.984.984,050
8/12/201519.2020.5418.9520.537,065,163
8/12/20155.005.005.005.000
8/11/201519.7719.9119.0919.235,165,669
8/11/20155.005.005.005.0016,975
8/10/201519.4120.1319.3619.855,558,319
8/10/20154.985.004.984.988,834
8/7/201519.4220.2019.4019.605,782,057
8/7/20154.984.984.984.9845,638
8/6/201519.9919.9919.1919.438,551,744
8/6/20154.984.994.984.9917,750
8/5/201520.0620.9619.9520.037,235,465
8/5/20154.985.004.985.001,456
8/4/201521.6821.9019.9120.0415,806,429
8/4/20155.005.004.985.0031,710
8/3/201522.3922.6021.9622.275,873,890
7/31/201522.5123.0722.3922.453,949,628
7/31/20154.994.994.984.981,000
7/30/201521.7822.5821.6922.363,143,504
7/30/20155.005.004.984.992,420
7/29/201522.0722.1621.7822.003,431,416
7/29/20154.984.994.974.9810,425
7/28/201521.5722.1921.4822.164,874,593
7/28/20154.964.984.964.9811,175
7/27/201521.4021.8621.2821.555,097,258
7/27/20154.964.964.964.961,280
7/24/201521.5721.6421.3721.405,251,141
7/24/20154.974.974.964.974,050
7/23/201521.9422.0321.4821.654,073,992
7/23/20154.964.964.964.960
7/22/201521.0222.0320.9521.985,516,437
7/22/20154.985.004.964.96225,615
7/21/201521.5521.5720.9621.063,878,190
7/21/20154.954.984.954.98507,662
7/20/201522.2922.3021.3821.576,683,655
7/20/20154.404.474.354.356,927
7/17/201522.2322.4122.0222.242,888,627
7/17/20154.434.454.434.452,140
7/16/201521.9322.4621.7722.252,902,948
7/16/20154.404.404.404.400
7/15/201522.1222.1921.7621.892,500,390
7/15/20154.384.404.374.4011,400
7/14/201522.8322.8322.0022.082,921,045
7/14/20154.484.484.374.4022,610
7/13/201521.8822.2421.6422.233,034,871
7/13/20154.434.434.424.4217,000
7/10/201522.1022.1021.6521.764,933,365
7/10/20154.454.484.374.4816,750
7/9/201522.3122.3621.7121.894,033,741
7/9/20154.454.504.454.5034,200
7/8/201522.9323.0622.0522.103,674,032
7/8/20154.554.554.454.4523,595
7/7/201522.7523.2222.6323.104,839,428
7/7/20154.504.504.494.4910,638
7/6/201522.7822.8222.4622.764,338,242
7/6/20154.494.504.494.506,000
7/3/20154.504.504.504.500
7/2/201522.6622.7822.2322.604,344,781
7/2/20154.554.554.504.505,550
7/1/201522.9923.0022.3222.455,228,950
6/30/201523.5123.5822.8322.886,531,007
6/30/20154.494.504.454.5040,625
6/29/201524.0824.1723.4223.444,313,701
6/29/20154.504.504.404.4014,200
6/26/201524.3324.3524.0624.204,166,852
6/26/20154.494.504.494.5013,200
6/25/201524.9424.9624.3124.363,624,730
6/25/20154.494.504.454.4650,300
6/24/201524.9025.0524.8524.894,418,324
6/24/20154.414.454.404.456,961
6/23/201525.2325.2824.9424.993,580,183
6/23/20154.514.514.384.4010,100
6/22/201525.0125.3924.9825.093,006,957
6/22/20154.434.504.414.5024,225
6/19/201525.1325.1824.8124.924,770,759
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!