$25.97 -0.13 (%) NRG Energy Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRG historical data

Date Open High Low Close Volume
5/22/201525.9626.0525.8025.971,705,573
5/22/20154.804.824.804.828,544
5/21/201525.6626.1625.6226.102,304,283
5/21/20154.834.834.784.7863,250
5/20/201525.7925.9425.5525.731,563,596
5/20/20154.804.834.804.8231,100
5/19/201525.8825.9125.5825.802,362,944
5/19/20154.824.834.824.834,925
5/18/201525.9926.1125.6826.051,866,389
5/15/201525.7926.2525.5326.102,796,237
5/15/20154.814.834.804.81101,150
5/14/201526.1326.3425.6025.792,847,161
5/14/20154.834.834.824.8266,200
5/13/201526.5526.6225.9726.063,488,909
5/13/20154.824.854.824.82101,010
5/12/201525.8826.4925.5726.433,960,693
5/12/20154.864.894.834.83123,187
5/11/201526.4126.4725.9626.004,666,641
5/11/20154.834.894.834.8467,776
5/8/201525.5326.7825.5126.407,024,652
5/8/20154.824.824.824.821,897
5/7/201524.5825.2124.3924.975,991,528
5/7/20154.854.854.834.8318,607
5/6/201525.2125.3824.4524.594,594,430
5/6/20154.804.834.804.836,337
5/5/201525.5225.9224.9825.115,290,366
5/5/20154.834.844.824.8225,950
5/4/201525.2925.9225.1925.524,236,528
5/4/20154.834.834.834.8314,137
5/1/201525.2825.4625.0725.244,253,834
5/1/20154.814.814.814.810
4/30/201525.4725.5324.8825.245,388,905
4/30/20154.834.834.784.81119,149
4/29/201525.2625.7325.0825.663,924,728
4/29/20154.864.864.854.85107,000
4/28/201525.2125.6525.1225.614,163,248
4/28/20154.834.864.834.8661,293
4/27/201525.4625.6625.1225.315,984,203
4/27/20154.824.834.824.831,266
4/24/201524.7326.9324.6025.536,397,619
4/24/20154.774.854.774.83140,083
4/23/201525.0625.3424.6024.714,254,087
4/23/20154.794.804.794.80152,625
4/22/201525.4525.4524.9525.073,802,952
4/22/20154.724.774.724.7756,214
4/21/201525.9726.1725.3425.474,260,644
4/21/20154.754.774.754.7712,300
4/20/201525.1025.9925.0525.915,317,237
4/20/20154.754.754.754.755,487
4/17/201524.9525.1724.7524.963,858,640
4/17/20154.774.774.744.74143,720
4/16/201525.1025.3524.7025.102,909,916
4/16/20154.734.804.734.7954,304
4/15/201524.5125.3024.4625.155,177,537
4/15/20154.724.804.724.78125,874
4/14/201524.5724.8024.1524.353,883,586
4/14/20154.704.724.704.72148,468
4/13/201524.6224.9624.4324.593,138,073
4/13/20154.724.754.704.70336,192
4/10/201524.6524.7724.3924.572,280,225
4/10/20154.714.744.714.7197,942
4/9/201524.9325.0424.3824.613,750,919
4/9/20154.704.734.704.72117,930
4/8/201525.1025.3124.8424.924,759,582
4/8/20154.714.724.684.70120,165
4/7/201524.5225.0624.2524.894,397,548
4/7/20154.704.744.704.7264,775
4/6/201523.9324.6323.5924.504,588,649
4/6/20154.754.764.684.71180,827
4/2/201523.6624.3023.6623.995,972,023
4/2/20154.794.804.754.75237,362
4/1/201524.9924.9923.5323.609,702,737
4/1/20154.754.784.754.76153,033
3/31/201524.9025.2624.7925.194,283,900
3/31/20154.744.774.744.75224,951
3/30/201524.3525.2424.2024.925,634,591
3/30/20154.594.734.564.73443,496
3/27/201524.6624.8524.0724.204,548,437
3/27/20154.754.864.564.591,422,008
3/26/201524.8325.1924.6424.663,815,143
3/26/20151.981.981.931.931,800
3/25/201525.4325.4624.6924.762,813,252
3/25/20151.931.991.931.983,650
3/24/201525.7325.9225.2125.296,032,242
3/24/20152.012.011.961.9815,763
3/23/201525.3926.0825.3725.733,895,444
3/23/20152.122.152.022.0769,763
3/20/201524.8125.5024.7025.455,664,290
3/20/20152.202.202.132.1615,712
3/19/201525.0825.4524.4324.623,506,450
3/19/20151.632.231.632.2082,428
3/18/201524.2125.5824.1825.345,036,098
3/18/20151.641.641.561.5652,785
3/17/201523.7424.4023.7324.332,971,555
3/17/20151.601.641.561.5658,013
3/16/201523.7823.9923.6523.784,158,248
3/16/20151.641.641.641.6414,928
3/13/201523.1323.6622.7823.475,190,321
3/13/20151.641.701.641.6478,913
3/12/201523.2523.4223.1123.283,797,394
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center