NRG ENERGY $28.01

up +0.29


17/5/2013 04:17 PM  |  NYSE : NRG  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

NRG historical data

Date Open High Low Close Volume
5/17/2013 27.74 28.13 27.72 28.01 31035
5/16/2013 27.88 28.04 27.69 27.72 32470
5/15/2013 27.56 28.17 27.49 28.01 44366
5/14/2013 27.20 27.70 27.20 27.67 28376
5/13/2013 27.07 27.34 27.03 27.20 23006
5/10/2013 26.93 27.20 26.70 27.18 33798
5/9/2013 27.21 27.30 26.81 26.87 34841
5/8/2013 27.32 27.40 26.94 27.22 37737
5/7/2013 27.66 27.73 27.16 27.39 53755
5/6/2013 27.64 27.76 27.37 27.64 34513
5/3/2013 27.34 27.71 27.30 27.61 29208
5/2/2013 27.69 27.75 27.04 27.15 41379
5/1/2013 27.86 27.97 27.55 27.60 31817
4/30/2013 28.00 28.10 27.69 27.87 29588
4/29/2013 27.89 28.18 27.84 27.94 25286
4/26/2013 27.93 28.02 27.77 27.92 20529
4/25/2013 27.99 28.17 27.79 27.98 31976
4/24/2013 27.57 27.92 27.36 27.88 27694
4/23/2013 27.47 27.59 27.34 27.48 21909
4/22/2013 27.30 27.46 27.04 27.41 21506
4/19/2013 26.86 27.27 26.78 27.26 36225
4/18/2013 26.44 26.81 26.23 26.64 31760
4/17/2013 26.64 26.64 26.21 26.40 31499
4/16/2013 26.58 26.82 26.45 26.77 20850
4/15/2013 27.04 27.10 26.38 26.38 25174
4/12/2013 27.11 27.24 26.96 27.14 16653
4/11/2013 27.15 27.32 26.98 27.27 30728
4/10/2013 27.07 27.21 26.97 27.20 39876
4/9/2013 26.82 27.09 26.68 26.93 29555
4/8/2013 26.42 26.77 26.26 26.76 19065
4/5/2013 26.09 26.55 26.07 26.35 20281
4/4/2013 26.33 26.64 26.26 26.39 23539
4/3/2013 26.69 26.70 26.23 26.35 34528
4/2/2013 26.60 26.88 26.53 26.62 33156
4/1/2013 26.41 26.54 26.30 26.50 19991
3/28/2013 26.30 26.51 26.22 26.49 37619
3/27/2013 25.62 26.25 25.59 26.24 36709
3/26/2013 25.87 25.97 25.62 25.80 30351
3/25/2013 25.92 26.04 25.50 25.69 29947
3/22/2013 25.75 25.95 25.59 25.78 20693
3/21/2013 25.86 26.13 25.72 25.73 28230
3/20/2013 26.10 26.13 25.92 25.98 57699
3/19/2013 26.15 26.24 25.79 25.97 33759
3/18/2013 25.90 26.40 25.78 26.11 40675
3/15/2013 25.78 26.34 25.66 26.09 58484
3/14/2013 25.44 25.87 25.33 25.87 49089
3/13/2013 25.35 25.54 25.24 25.37 31010
3/12/2013 25.23 25.38 25.03 25.33 37866
3/11/2013 24.88 25.32 24.83 25.21 33738
3/8/2013 24.74 24.94 24.39 24.88 37096
3/7/2013 24.63 24.77 24.50 24.70 34266
3/6/2013 24.56 24.73 24.46 24.59 55911
3/5/2013 24.27 24.55 24.20 24.48 47096
3/4/2013 24.00 24.13 23.93 24.13 37337
3/1/2013 24.03 24.28 23.82 24.00 36048
2/28/2013 24.07 24.30 23.85 24.00 69753
2/27/2013 23.82 24.25 23.80 24.00 44757
2/26/2013 23.71 24.01 23.43 23.83 37344
2/25/2013 24.10 24.37 23.64 23.65 25023
2/22/2013 23.99 24.10 23.88 24.03 25362
2/21/2013 24.00 24.14 23.82 23.95 30003
2/20/2013 24.50 24.50 24.02 24.02 54476
2/19/2013 24.00 24.56 23.94 24.53 44305
2/15/2013 24.00 24.09 23.83 23.94 29982
2/14/2013 24.01 24.21 23.87 23.89 34993
2/13/2013 24.21 24.35 24.05 24.12 26240
2/12/2013 24.15 24.56 24.11 24.24 25723
2/11/2013 24.04 24.19 23.94 24.12 16928
2/8/2013 24.14 24.19 23.92 24.13 14005
2/7/2013 24.30 24.36 24.06 24.16 42799
2/6/2013 23.57 24.29 23.53 24.27 35440
2/5/2013 23.71 23.83 23.59 23.72 17633
2/4/2013 23.96 24.00 23.61 23.65 16860
2/1/2013 24.24 24.24 23.94 24.05 21002
1/31/2013 23.81 24.14 23.79 24.00 35131
1/30/2013 23.65 23.95 23.59 23.86 23586
1/29/2013 23.52 23.93 23.45 23.88 41779
1/28/2013 23.57 23.62 23.20 23.58 37468
1/25/2013 23.80 23.82 23.48 23.59 28621
1/24/2013 23.86 24.08 23.62 23.67 33253
1/23/2013 23.88 23.90 23.60 23.88 35583
1/22/2013 23.82 24.27 23.69 23.92 48176
1/18/2013 23.73 23.89 23.38 23.89 32790
1/17/2013 23.43 23.76 23.36 23.68 35351
1/16/2013 23.34 23.39 23.17 23.26 32157
1/15/2013 23.03 23.73 23.03 23.42 44341
1/14/2013 23.50 23.54 23.15 23.20 34817
1/11/2013 23.62 23.81 23.36 23.56 39655
1/10/2013 22.86 23.16 22.66 23.14 27823
1/9/2013 22.94 23.00 22.72 22.80 31535
1/8/2013 22.64 22.88 22.60 22.88 60082
1/7/2013 23.11 23.18 22.64 22.68 42642
1/4/2013 23.03 23.35 22.86 23.18 28759
1/3/2013 22.84 23.09 22.64 22.96 58120
1/2/2013 23.38 23.40 22.62 22.90 74801
12/31/2012 22.53 23.03 22.38 22.99 30788
12/28/2012 22.84 22.98 22.57 22.59 22279
12/27/2012 22.59 22.98 22.48 22.93 33834
12/26/2012 22.78 22.94 22.56 22.60 27303
12/24/2012 22.84 22.88 22.53 22.76 15846
Marketplace
Trading Center