NRG Energy Inc $29.63

up +0.57


19/8/2014 04:00 PM  |  NYSE : NRG  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRG historical data

Date Open High Low Close Volume
8/19/201429.1529.7129.0029.634,951,010
8/19/20142.532.632.512.5720,316
8/18/201429.2329.3228.9729.062,638,314
8/18/20142.692.692.532.5527,847
8/15/201429.4729.6329.0329.163,840,740
8/15/20142.632.632.572.5717,122
8/14/201429.3229.5829.1329.423,169,875
8/14/20142.612.612.582.6019,875
8/13/201429.3129.3429.0929.302,443,547
8/13/20142.782.782.572.6011,520
8/12/201429.3529.5229.0729.203,916,627
8/12/20142.612.782.562.7724,762
8/11/201429.7129.8429.3029.333,684,480
8/11/20142.612.772.562.5614,630
8/8/201429.8129.8129.1729.626,635,962
8/8/20142.602.732.602.723,811
8/7/201430.1930.5429.5429.836,224,693
8/7/20142.672.702.652.7013,423
8/6/201430.5130.5830.0830.115,793,231
8/6/20142.602.662.602.662,975
8/5/201431.0731.2330.5230.726,274,446
8/5/20142.572.632.562.6313,992
8/4/201430.7531.0830.1731.035,096,486
8/1/201430.0831.1630.0830.734,385,932
8/1/20142.602.632.562.6318,000
7/31/201430.2731.2030.2730.965,949,208
7/31/20142.552.602.552.605,775
7/30/201430.9831.3030.7030.824,475,904
7/30/20142.562.572.562.5619,247
7/29/201431.7631.8531.1231.134,899,546
7/29/20142.652.652.562.5616,835
7/28/201431.0431.9831.0031.774,077,885
7/28/20142.712.712.652.657,383
7/25/201431.5431.8031.3431.352,829,023
7/25/20142.712.782.682.688,703
7/24/201431.5831.8531.3931.684,113,899
7/24/20142.822.822.782.8021,649
7/23/201431.3531.8231.2331.585,699,050
7/23/20142.602.772.602.774,746
7/22/201431.9832.0131.3231.394,891,792
7/22/20142.702.702.582.601,911
7/21/201432.1332.2031.7931.815,649,796
7/21/20142.702.702.702.703,283
7/18/201431.9032.4031.5932.297,310,988
7/18/20142.652.762.652.734,525
7/17/201432.9033.0031.7731.797,401,111
7/17/20142.692.692.612.624,800
7/16/201433.4533.5032.8532.904,219,784
7/16/20142.692.752.622.7526,676
7/15/201433.8333.9233.1633.237,493,241
7/15/20142.582.602.442.6049,142
7/14/201434.5434.5733.6633.695,980,098
7/14/20142.732.732.592.5923,583
7/11/201435.2735.4034.3934.553,595,574
7/11/20142.792.792.702.7317,500
7/10/201435.1035.5435.0635.361,988,691
7/10/20142.822.822.752.7754,985
7/9/201435.4835.8335.2635.553,015,010
7/9/20142.832.902.832.9028,744
7/8/201435.0335.4735.0035.453,187,273
7/8/20142.952.952.882.956,828
7/7/201435.6035.6834.8434.994,588,093
7/7/20142.963.052.913.004,004
7/4/20143.223.222.963.0119,813
7/3/201435.4335.6835.2235.511,993,073
7/3/20143.203.363.203.221,135
7/2/201436.3036.4435.5935.764,133,902
7/2/20143.493.503.213.2517,430
7/1/201437.2937.3936.2136.343,602,641
6/30/201437.0637.4237.0337.202,693,545
6/30/20143.203.433.203.4329,018
6/27/201436.6237.0936.5537.053,002,640
6/27/20140.750.780.700.75150,035
6/26/201436.8637.0336.5636.672,488,213
6/26/20140.790.790.700.71132,630
6/25/201436.7136.9336.5536.832,728,544
6/25/20140.750.780.700.78212,340
6/24/201437.1037.3936.6636.752,380,488
6/24/20140.870.890.750.77194,774
6/23/201437.3237.4436.7437.042,706,325
6/23/20140.870.880.830.8879,385
6/20/201437.7737.8637.1937.246,263,953
6/20/20140.890.890.850.8590,658
6/19/201437.6038.0937.5737.664,883,333
6/19/20140.880.900.850.87102,311
6/18/201436.8337.5736.8337.532,858,440
6/18/20140.880.900.850.85149,370
6/17/201436.8137.0936.5736.741,956,886
6/17/20140.920.930.890.9171,295
6/16/201436.4937.0236.3536.963,082,696
6/16/20140.870.940.860.93235,571
6/13/201436.0036.8135.8936.712,401,717
6/13/20140.800.860.800.8596,990
6/12/201436.2036.3735.7735.933,577,935
6/12/20140.780.790.760.7920,130
6/11/201436.2536.4836.0436.282,226,052
6/11/20140.780.810.780.78142,800
6/10/201436.2936.5136.1236.241,835,218
6/10/20140.740.780.740.7868,150
6/9/201436.1236.4736.0336.452,382,733
Trading Center