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
)
81.07
-1.96 (-2.36%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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, 2004
6.882
6.936
6.872
6.911
763,179
+0.03(+0.42%)
Dec 30, 2004
6.867
6.882
6.834
6.882
424,104
+0.02(+0.25%)
Dec 29, 2004
6.844
6.892
6.790
6.865
973,406
+0.00(+0.06%)
Dec 28, 2004
6.803
6.901
6.801
6.861
3,078,019
+0.06(+0.87%)
Dec 27, 2004
6.807
6.872
6.788
6.801
1,179,198
-0.00(-0.06%)
Dec 23, 2004
6.771
6.824
6.732
6.805
1,761,364
+0.04(+0.60%)
Dec 22, 2004
6.690
6.803
6.652
6.765
4,116,371
+0.12(+1.82%)
Dec 21, 2004
6.614
6.709
6.543
6.644
4,683,409
+0.15(+2.27%)
Dec 20, 2004
6.514
6.614
6.489
6.497
1,805,444
+0.00(+0.00%)
Dec 17, 2004
6.569
6.575
6.420
6.497
1,924,642
-0.07(-1.08%)
Dec 16, 2004
6.577
6.633
6.495
6.568
2,742,074
-0.01(-0.15%)
Dec 15, 2004
6.163
6.633
6.161
6.577
28,491,958
+0.42(+6.82%)
Dec 14, 2004
6.038
6.178
6.008
6.157
14,500,937
+0.02(+0.38%)
Dec 13, 2004
6.134
6.163
6.115
6.134
1,092,082
+0.00(+0.00%)
Dec 10, 2004
6.130
6.134
6.104
6.134
395,413
+0.01(+0.09%)
Dec 09, 2004
6.038
6.129
6.038
6.129
273,085
+0.11(+1.78%)
Dec 08, 2004
6.048
6.077
5.981
6.021
898,027
-0.06(-0.91%)
Dec 07, 2004
6.157
6.157
6.077
6.077
1,189,110
-0.08(-1.31%)
Dec 06, 2004
6.048
6.182
6.048
6.157
480,182
+0.10(+1.65%)
Dec 03, 2004
6.040
6.083
5.966
6.058
1,439,765
+0.02(+0.32%)
Dec 02, 2004
6.173
6.247
5.998
6.038
1,838,569
-0.14(-2.30%)
Dec 01, 2004
6.134
6.249
6.106
6.180
1,167,200
+0.05(+0.75%)
Nov 30, 2004
6.086
6.134
6.079
6.134
952,279
+0.04(+0.72%)
Nov 29, 2004
6.134
6.134
6.086
6.090
730,576
-0.04(-0.72%)
Nov 26, 2004
6.075
6.134
6.075
6.134
178,666
+0.05(+0.79%)
Nov 24, 2004
6.096
6.130
6.084
6.086
684,149
-0.04(-0.72%)
Nov 23, 2004
6.106
6.144
6.098
6.130
1,584,784
+0.03(+0.57%)
Nov 22, 2004
6.029
6.115
6.029
6.096
859,424
+0.06(+1.02%)
Nov 19, 2004
6.163
6.163
6.010
6.035
1,054,001
-0.11(-1.78%)
Nov 18, 2004
6.096
6.190
6.096
6.144
1,668,510
+0.03(+0.47%)
Nov 17, 2004
6.154
6.205
6.096
6.115
830,733
-0.02(-0.31%)
Nov 16, 2004
6.067
6.157
6.054
6.134
2,333,619
+0.12(+1.91%)
Nov 15, 2004
6.000
6.058
5.945
6.019
1,112,687
+0.03(+0.51%)
Nov 12, 2004
5.923
6.014
5.923
5.989
1,020,616
+0.06(+0.94%)
Nov 11, 2004
5.914
5.943
5.895
5.933
337,510
+0.03(+0.49%)
Nov 10, 2004
5.945
5.985
5.895
5.904
2,816,670
-0.06(-0.96%)
Nov 09, 2004
5.617
5.991
5.617
5.962
4,659,413
+0.35(+6.14%)
Nov 08, 2004
5.607
5.736
5.530
5.617
1,416,029
+0.01(+0.17%)
Nov 05, 2004
5.601
5.613
5.523
5.607
619,985
-0.00(-0.03%)
Nov 04, 2004
5.463
5.611
5.425
5.609
931,413
+0.10(+1.77%)
Nov 03, 2004
5.504
5.553
5.456
5.511
1,409,509
+0.07(+1.20%)
Nov 02, 2004
5.368
5.454
5.358
5.446
2,417,866
+0.09(+1.65%)
Nov 01, 2004
5.323
5.387
5.310
5.358
1,888,648
+0.04(+0.76%)
Oct 29, 2004
5.325
5.325
5.253
5.318
796,565
+0.00(+0.07%)
Oct 28, 2004
5.233
5.318
5.233
5.314
1,490,887
+0.03(+0.51%)
Oct 27, 2004
5.329
5.329
5.256
5.287
568,863
-0.03(-0.61%)
Oct 26, 2004
5.253
5.348
5.251
5.320
640,851
+0.05(+0.95%)
Oct 25, 2004
5.195
5.270
5.187
5.270
688,061
+0.09(+1.70%)
Oct 22, 2004
5.136
5.185
5.076
5.182
473,922
+0.03(+0.56%)
Oct 21, 2004
5.051
5.153
5.051
5.153
338,553
+0.08(+1.66%)
Oct 20, 2004
5.116
5.116
4.984
5.068
2,137,216
-0.02(-0.49%)
Oct 19, 2004
5.182
5.184
5.049
5.093
1,172,939
-0.09(-1.70%)
Oct 18, 2004
5.310
5.310
5.168
5.182
414,454
-0.08(-1.53%)
Oct 15, 2004
5.222
5.306
5.207
5.262
804,912
+0.04(+0.77%)
Oct 14, 2004
5.262
5.268
5.178
5.222
339,075
-0.07(-1.23%)
Oct 13, 2004
5.291
5.302
5.233
5.287
929,848
-0.01(-0.25%)
Oct 12, 2004
5.300
5.323
5.272
5.300
977,840
+0.00(+0.00%)
Oct 11, 2004
5.339
5.368
5.239
5.300
553,214
-0.02(-0.40%)
Oct 08, 2004
5.253
5.327
5.253
5.322
1,313,524
+0.08(+1.50%)
Oct 07, 2004
5.262
5.293
5.243
5.243
1,537,835
-0.02(-0.33%)
Oct 06, 2004
5.285
5.339
5.253
5.260
1,243,623
-0.01(-0.22%)
Oct 05, 2004
5.297
5.339
5.270
5.272
1,717,545
-0.01(-0.18%)
Oct 04, 2004
5.279
5.295
5.235
5.281
1,857,088
+0.04(+0.69%)
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
.