Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NRG Energy
(NY:
NRG
)
77.89
+0.06 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
9.161
9.705
9.705
9.705
5,787,138
+0.56(+6.13%)
Dec 30, 2015
9.367
9.612
9.136
9.145
4,796,562
-0.38(-3.98%)
Dec 29, 2015
9.433
9.656
9.087
9.524
6,330,326
+0.15(+1.58%)
Dec 28, 2015
9.483
9.549
9.120
9.376
5,713,006
-0.11(-1.13%)
Dec 24, 2015
9.499
9.483
9.483
9.483
5,117,712
-0.03(-0.35%)
Dec 23, 2015
9.070
9.697
9.037
9.516
8,041,643
+0.53(+5.87%)
Dec 22, 2015
9.054
9.277
8.848
8.988
7,664,826
-0.14(-1.54%)
Dec 21, 2015
8.427
9.235
8.283
9.128
14,791,082
+0.58(+6.75%)
Dec 18, 2015
7.776
8.584
7.776
8.551
26,066,684
+0.70(+8.93%)
Dec 17, 2015
7.941
8.015
7.603
7.850
7,932,040
-0.10(-1.24%)
Dec 16, 2015
7.710
8.023
7.619
7.949
12,120,042
+0.30(+3.88%)
Dec 15, 2015
7.636
7.982
7.603
7.652
11,407,974
+0.07(+0.87%)
Dec 14, 2015
8.345
8.469
7.520
7.586
13,205,459
-0.78(-9.27%)
Dec 11, 2015
8.518
8.584
8.320
8.361
10,323,651
-0.27(-3.15%)
Dec 10, 2015
8.658
8.947
8.534
8.633
8,643,732
-0.07(-0.76%)
Dec 09, 2015
8.320
8.790
8.205
8.699
14,208,531
+0.38(+4.56%)
Dec 08, 2015
7.792
8.555
7.586
8.320
21,724,736
+0.45(+5.65%)
Dec 07, 2015
7.347
8.007
7.256
7.875
17,665,916
+0.45(+6.11%)
Dec 04, 2015
9.021
9.029
7.260
7.421
35,071,480
-1.62(-17.96%)
Dec 03, 2015
9.079
9.606
8.831
9.046
20,735,466
+0.15(+1.67%)
Dec 02, 2015
10.07
10.07
8.675
8.897
18,171,696
-1.29(-12.63%)
Dec 01, 2015
10.04
10.43
9.928
10.18
7,881,587
-0.01(-0.08%)
Nov 30, 2015
9.623
10.24
9.491
10.19
10,606,987
+0.61(+6.37%)
Nov 27, 2015
10.04
10.08
9.524
9.582
4,154,872
-0.46(-4.60%)
Nov 25, 2015
10.35
10.04
10.04
10.04
7,726,290
-0.36(-3.49%)
Nov 24, 2015
9.936
10.46
9.936
10.41
8,389,446
+0.39(+3.87%)
Nov 23, 2015
9.969
10.08
9.755
10.02
7,855,456
+0.12(+1.25%)
Nov 20, 2015
9.969
9.978
9.701
9.895
5,071,255
+0.06(+0.59%)
Nov 19, 2015
10.04
10.04
9.590
9.837
6,895,194
-0.16(-1.65%)
Nov 18, 2015
9.994
10.17
9.755
10.00
13,374,726
+0.09(+0.91%)
Nov 17, 2015
10.49
10.51
9.862
9.912
5,615,122
-0.58(-5.50%)
Nov 16, 2015
10.34
10.58
10.32
10.49
8,861,928
+0.09(+0.87%)
Nov 13, 2015
10.34
10.60
10.17
10.40
10,577,510
+0.08(+0.80%)
Nov 12, 2015
10.63
10.82
10.30
10.32
8,760,234
-0.43(-3.99%)
Nov 11, 2015
11.26
11.33
10.61
10.74
8,373,621
-0.45(-4.05%)
Nov 10, 2015
10.85
11.34
10.85
11.20
5,707,053
+0.23(+2.11%)
Nov 09, 2015
11.12
11.38
10.82
10.97
7,446,826
-0.17(-1.55%)
Nov 06, 2015
11.03
11.14
10.74
11.14
8,082,674
-0.06(-0.52%)
Nov 05, 2015
11.50
11.60
11.10
11.20
8,597,492
-0.41(-3.55%)
Nov 04, 2015
11.49
11.99
11.27
11.61
12,625,082
+0.49(+4.45%)
Nov 03, 2015
10.97
11.39
10.96
11.12
9,683,189
+0.10(+0.90%)
Nov 02, 2015
10.60
11.08
10.51
11.02
9,700,424
+0.39(+3.65%)
Oct 30, 2015
10.57
10.69
10.43
10.63
5,574,235
+0.00(+0.00%)
Oct 29, 2015
10.60
10.74
10.57
10.63
5,339,845
+0.00(+0.04%)
Oct 28, 2015
10.32
10.88
10.31
10.62
10,258,103
+0.31(+3.00%)
Oct 27, 2015
10.72
10.75
10.29
10.31
18,563,016
-0.41(-3.80%)
Oct 26, 2015
11.44
11.46
10.67
10.72
11,771,056
-0.71(-6.21%)
Oct 23, 2015
12.17
12.17
11.38
11.43
9,312,644
-0.73(-6.03%)
Oct 22, 2015
12.15
12.27
11.95
12.17
6,879,184
+0.10(+0.81%)
Oct 21, 2015
12.44
12.49
12.04
12.07
5,180,303
-0.37(-2.95%)
Oct 20, 2015
12.06
12.54
12.06
12.44
6,717,199
+0.37(+3.04%)
Oct 19, 2015
12.13
12.19
11.87
12.07
5,101,385
-0.18(-1.46%)
Oct 16, 2015
12.56
12.62
12.05
12.25
5,705,251
-0.29(-2.34%)
Oct 15, 2015
12.44
12.58
12.25
12.54
4,312,255
+0.15(+1.18%)
Oct 14, 2015
12.31
12.62
12.21
12.39
5,935,112
+0.14(+1.13%)
Oct 13, 2015
12.17
12.54
11.86
12.26
8,933,651
+0.10(+0.80%)
Oct 12, 2015
12.65
12.70
12.06
12.16
5,899,323
-0.45(-3.56%)
Oct 09, 2015
12.62
12.72
12.35
12.61
6,529,365
+0.01(+0.07%)
Oct 08, 2015
12.52
12.73
12.25
12.60
16,095,790
+0.04(+0.32%)
Oct 07, 2015
12.95
13.14
12.52
12.56
9,145,275
-0.31(-2.41%)
Oct 06, 2015
12.91
12.99
12.57
12.87
6,234,657
-0.01(-0.06%)
Oct 05, 2015
12.23
12.97
12.23
12.88
15,844,981
+0.75(+6.19%)
Oct 02, 2015
11.86
12.21
11.86
12.13
17,307,868
+0.11(+0.88%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.