$11.44 +0.20 (%) NRG Energy Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 01:10 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
12/2/201610.9811.4510.9811.244,807,470
12/1/201611.3111.4411.0611.119,254,103
11/30/201611.3611.5111.2911.3419,546,776
11/29/201611.5211.6411.2211.315,020,611
11/28/201611.0511.5711.0411.555,696,811
11/25/201611.0311.1110.9210.951,755,896
11/23/201610.7611.1210.7511.032,868,149
11/22/201611.4111.4510.8910.914,404,020
11/21/201611.3311.6111.3111.523,108,419
11/18/201611.2711.4711.2011.212,820,404
11/17/201611.1711.5211.1411.254,539,493
11/16/201611.4311.4311.0211.194,730,157
11/15/201611.5911.7511.2811.486,342,427
11/14/201611.1711.8311.1111.685,602,650
11/11/201611.0811.2510.7811.075,899,312
11/10/201612.1012.1011.0611.078,540,717
11/9/201611.5712.1511.4312.037,199,914
11/8/201611.4711.6611.3211.476,675,854
11/7/201611.2611.5211.2411.386,461,407
11/4/201610.7811.6710.7311.0311,248,588
11/3/20169.9510.379.8410.136,046,826
11/2/201610.4610.489.889.898,691,077
11/1/201610.6510.7610.5010.635,105,435
10/31/201610.3710.8010.3710.638,552,893
10/28/201610.4110.5710.2010.305,802,476
10/27/201610.5010.7210.3710.475,371,875
10/26/201610.8710.9310.4010.537,669,356
10/25/201611.1111.1810.8110.957,114,954
10/24/201611.5711.7311.0511.115,960,030
10/21/201611.5211.8811.3311.526,071,971
10/20/201612.0912.1511.3811.646,933,586
10/19/201611.7512.1211.4912.105,508,898
10/18/201611.1311.7611.0011.709,783,262
10/17/201611.1311.2510.9210.973,838,772
10/14/201611.2711.4611.0211.115,277,036
10/13/201611.0711.3410.8711.274,231,727
10/12/201611.1511.3011.0011.143,423,238
10/11/201611.3411.3810.9611.135,548,845
10/10/201611.1011.4411.1011.423,755,290
10/7/201611.0811.1810.9710.985,827,502
10/6/201610.9111.1210.8710.974,210,443
10/5/201611.1411.1610.8810.974,074,508
10/4/201611.2611.3010.8411.055,934,000
10/3/201611.3211.6211.0411.285,167,998
9/30/201611.1811.2611.0411.214,397,911
9/29/201611.3711.4011.0311.104,856,358
9/28/201611.2411.4911.2011.425,284,413
9/27/201611.2611.3111.0311.193,556,134
9/26/201611.4911.5411.2511.304,892,918
9/23/201611.6611.8511.5111.535,562,716
9/22/201611.9812.0911.5111.765,600,984
9/21/201611.5411.9811.5011.886,697,764
9/20/201611.2711.5311.1611.435,937,912
9/19/201611.2711.3311.0711.223,089,941
9/16/201610.9811.3010.8611.269,279,516
9/15/201610.8211.3110.7011.156,643,271
9/14/201610.9811.1510.7610.896,349,752
9/13/201611.7211.7910.7810.986,640,143
9/12/201611.7912.0511.5711.984,535,137
9/9/201612.2512.2511.5911.603,863,022
9/8/201612.2912.5112.2212.425,409,300
9/7/201612.1512.4812.1512.303,561,533
9/6/201611.9812.2411.8412.152,441,183
9/2/201611.7112.0811.7111.982,527,742
9/1/201612.1012.1711.5611.604,334,344
8/31/201612.1612.2511.7512.114,021,836
8/30/201612.5412.6312.1612.192,537,075
8/29/201612.2912.5312.2612.522,509,524
8/26/201612.4112.6812.2112.263,124,304
8/25/201612.2112.4612.2012.351,913,469
8/24/201612.5512.6212.1412.203,306,928
8/23/201612.5512.8012.4812.564,414,557
8/22/201612.2912.5012.1912.493,361,941
8/19/201612.5112.5112.2812.372,549,437
8/18/201612.3912.5712.3512.573,166,306
8/17/201612.2812.4512.0812.385,199,169
8/16/201612.6412.7312.2812.304,576,588
8/15/201612.7712.8712.5512.614,669,123
8/12/201613.0213.1512.6712.723,449,045
8/11/201612.8113.0512.6912.973,624,686
8/10/201612.8513.1112.5412.755,298,791
8/9/201613.5113.8212.7512.835,769,223
8/8/201613.7013.8813.5013.524,528,029
8/5/201613.6413.9313.6013.623,833,268
8/4/201614.1014.2513.5613.804,995,492
8/3/201613.8014.5413.6614.143,950,898
8/2/201613.6813.8713.5413.773,456,969
8/1/201613.7813.9013.4613.664,738,026
7/29/201614.0314.1313.7713.844,590,439
7/28/201613.9714.1813.8014.093,548,879
7/27/201614.8714.9913.8813.985,553,904
7/26/201614.8415.0514.6714.772,584,664
7/25/201614.8115.0314.6614.792,851,426
7/22/201614.6214.8914.5214.793,523,385
7/21/201614.6514.8614.5014.574,370,860
7/20/201614.5314.7814.1814.675,182,400
7/19/201615.4815.5314.6114.644,485,162
7/18/201615.4715.5415.3515.533,310,945
7/15/201615.3515.5515.2315.473,465,163
7/14/201615.6116.0215.2915.315,740,040
  • Showing 1-100 of 2,197 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center