$11.53 -0.23 (%) NRG Energy Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
7/13/201615.8115.8815.5015.874,365,962
7/12/201615.4915.9715.4915.784,066,095
7/11/201614.9515.3714.9315.363,267,713
7/8/201614.6915.0714.6815.073,921,319
7/7/201614.6514.9414.3614.563,597,869
7/6/201614.4014.7114.3214.632,517,166
7/5/201614.8514.9314.2014.503,326,880
7/1/201615.0315.4114.9615.024,415,500
6/30/201614.7515.0114.3114.995,480,139
6/29/201614.3714.8414.3614.715,609,852
6/28/201613.5914.2713.5914.196,337,882
6/27/201613.8113.9813.2213.325,504,944
6/24/201614.1714.3513.8713.997,257,901
6/23/201614.2714.5514.2114.533,186,628
6/22/201614.3014.3613.8814.144,076,544
6/21/201614.2614.4614.0714.333,314,261
6/20/201614.4414.7214.2414.253,950,390
6/17/201614.0214.7214.0214.396,458,225
6/16/201613.8414.2113.6213.978,548,511
6/15/201614.1214.3413.7613.956,757,426
6/14/201614.8014.8914.0914.237,032,790
6/13/201614.8515.1814.6614.885,681,326
6/10/201616.3616.3614.8614.909,009,710
6/9/201616.9116.9216.0516.5910,766,865
6/8/201618.0718.3217.7417.784,577,636
6/7/201617.8118.0017.5717.906,320,116
6/6/201617.5017.9017.4417.876,683,409
6/3/201617.3017.5717.0617.396,667,953
6/2/201616.7517.3516.7517.154,419,859
6/1/201616.3416.9316.3016.856,392,186
5/31/201616.2416.7516.1916.385,780,283
5/27/201615.6616.2615.6616.193,843,613
5/26/201615.9316.0915.5615.657,175,641
5/25/201615.6215.9515.4315.856,265,699
5/24/201616.0116.2115.7016.023,819,459
5/23/201615.6916.1515.6615.903,280,215
5/20/201615.5715.8215.4915.733,025,179
5/19/201615.1715.7015.0815.493,255,722
5/18/201615.6415.8615.1815.314,153,991
5/17/201615.7316.1615.5715.794,639,953
5/16/201615.5015.9615.4415.765,913,926
5/13/201615.5815.8015.3815.454,175,184
5/12/201615.8916.0315.5215.634,777,012
5/11/201615.9516.1515.6015.775,384,422
5/10/201615.7515.9715.5615.954,599,139
5/9/201615.6615.7715.2515.655,664,050
5/6/201614.8815.5914.8415.526,041,800
5/5/201614.9215.6814.7714.867,549,511
5/4/201614.1314.6914.1114.627,506,434
  • Showing 1-100 of 2,246 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center