$24.20 -0.46 (%) NRG Energy Inc - NYSE

Mar. 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
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
3/12/20151.781.781.701.7141,665
3/11/201523.4223.6323.1023.124,634,513
3/11/20151.811.921.731.73114,085
3/10/201523.5523.7623.3323.395,691,370
3/10/20152.042.041.781.81169,445
3/9/201524.5624.6523.6423.725,089,425
3/9/20152.182.202.042.0489,330
3/6/201524.9524.9724.4124.495,034,774
3/6/20152.172.212.172.2113,250
3/5/201524.5425.1924.3925.074,996,651
3/5/20152.212.272.202.218,741
3/4/201524.0524.4423.8224.394,188,697
3/4/20152.232.232.162.1711,100
3/3/201523.4124.3023.3924.144,761,340
3/3/20152.202.212.152.1515,600
3/2/201523.9823.9823.2123.395,422,977
3/2/20152.282.282.202.2077,375
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
  • Showing 1-100 of 2,524 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center