$23.98 -0.79 (%) NRG Energy Inc - NYSE

Feb. 27, 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
2/27/201525.8025.8523.6223.985,528,832
2/27/20152.302.362.282.3036,370
2/26/201525.3725.4024.7524.774,176,916
2/26/20152.292.362.272.364,100
2/25/201525.8725.9225.2925.382,414,788
2/25/20152.162.262.162.2634,775
2/24/201525.3326.1725.3225.883,262,503
2/24/20152.252.252.152.1551,968
2/23/201525.3625.4324.9225.342,538,917
2/23/20152.352.352.252.2512,962
2/20/201525.4025.4724.9725.393,259,427
2/20/20152.322.342.282.344,264
2/19/201525.9025.9224.9225.345,299,819
2/19/20152.492.492.352.3825,157
2/18/201525.3926.1324.7825.923,628,233
2/18/20152.402.482.402.4811,965
2/17/201525.2225.2224.6424.984,148,186
2/17/20152.322.402.302.403,315
2/13/201525.3025.6225.1825.372,776,740
2/13/20152.302.332.302.314,727
2/12/201525.8625.9125.3225.462,969,262
2/12/20152.202.302.202.3022,050
2/11/201526.3026.3225.7325.793,923,567
2/11/20152.192.192.172.173,600
2/10/201526.0826.6625.6526.553,870,639
2/10/20152.192.192.152.166,262
2/9/201525.3426.4725.2626.034,397,176
2/9/20152.202.202.162.1618,260
2/6/201526.2426.2925.1625.283,337,288
2/6/20152.132.202.112.20311,039
2/5/201526.1826.5126.0326.343,833,352
2/5/20152.302.302.002.1159,830
2/4/201525.8926.1925.5626.045,278,601
2/4/20152.302.302.292.304,925
2/3/201525.2126.3725.2126.046,356,531
2/3/20152.302.352.152.2531,471
2/2/201524.7025.3724.3425.224,732,694
2/2/20152.462.472.172.23294,535
1/30/201524.2025.2624.1324.665,081,111
1/30/20152.542.542.462.497,600
1/29/201524.5124.5423.7624.436,014,621
1/29/20152.602.602.522.5227,460
1/28/201525.3725.5724.5924.613,536,237
1/28/20152.602.602.562.602,125
1/27/201525.4525.6025.2325.342,478,712
1/27/20152.572.572.562.56450
1/26/201524.9325.5524.8725.542,051,309
1/26/20152.602.602.562.569,324
1/23/201525.1525.3025.0025.043,082,983
1/23/20152.492.542.492.549,050
1/22/201525.5025.6324.7225.094,536,306
1/22/20152.632.652.502.506,825
1/21/201524.9625.5824.5725.478,804,084
1/21/20152.502.592.502.539,768
1/20/201526.5026.5024.6024.686,385,210
1/20/20152.372.502.372.4713,175
1/19/20152.462.462.432.431,012
1/16/201526.5426.9526.0626.305,447,770
1/16/20152.482.482.402.4510,701
1/15/201527.1127.4226.5026.574,819,663
1/15/20152.402.502.402.4113,737
1/14/201526.4427.0126.2826.974,111,984
1/14/20152.482.512.462.5139,087
1/13/201526.3727.0326.3326.885,944,854
1/13/20152.512.512.482.5139,283
1/12/201527.1027.1026.5126.693,448,941
1/12/20152.602.602.502.5121,834
1/9/201527.1927.3226.8827.143,492,121
1/9/20152.602.602.602.601,875
1/8/201526.2526.9026.2226.813,245,404
1/8/20152.652.652.532.6057,427
1/7/201526.3826.7226.1226.233,568,044
1/7/20152.582.642.582.6116,378
1/6/201526.5526.6625.8626.114,629,874
1/6/20152.602.602.552.5519,761
1/5/201527.9027.9026.2426.454,980,185
1/5/20152.672.672.602.6011,058
1/2/201527.0327.5826.8527.504,712,883
1/2/20152.672.672.672.67210
12/31/201427.7327.7626.9426.954,752,822
12/31/20142.752.752.622.624,093
12/30/201428.0728.1127.6527.702,591,139
12/30/20142.742.892.632.7513,941
12/29/201427.8528.3927.8328.163,938,217
12/29/20142.522.902.522.8638,328
12/26/201427.7428.0327.6227.902,192,635
12/24/201427.0927.8627.0927.742,187,499
12/24/20142.502.582.492.586,525
12/23/201426.6427.3026.6327.142,188,187
12/23/20142.302.502.282.5036,475
12/22/201427.1327.1626.1926.604,394,211
12/22/20142.352.352.232.3122,575
12/19/201427.8227.9826.9627.027,165,781
12/19/20142.302.402.302.40120,800
12/18/201426.9727.7926.9727.765,409,622
12/18/20142.402.402.252.2758,974
12/17/201426.0527.0125.9626.755,430,480
12/17/20142.362.402.362.364,000
12/16/201426.0226.5525.7725.834,810,976
12/16/20142.472.472.302.3227,975
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center