NRG Energy (NY: NRG )

33.67 USD +0.49 (+1.48%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 33.40 33.76 33.16 33.67 1,343,400 +0.49(+1.48%)
Oct 22, 2020 32.53 33.31 32.09 33.18 1,667,023 +0.65(+2.00%)
Oct 21, 2020 33.04 33.11 32.48 32.53 2,015,358 -0.65(-1.96%)
Oct 20, 2020 33.57 33.72 33.06 33.18 1,931,486 -0.22(-0.66%)
Oct 19, 2020 33.84 34.14 33.29 33.40 1,822,627 -0.29(-0.86%)
Oct 16, 2020 34.07 34.22 33.67 33.69 2,199,300 -0.35(-1.03%)
Oct 15, 2020 33.20 34.40 33.10 34.04 1,921,271 +0.33(+0.98%)
Oct 14, 2020 33.26 34.07 33.18 33.71 2,568,269 +0.50(+1.51%)
Oct 13, 2020 32.70 33.36 32.51 33.21 2,817,405 +0.45(+1.37%)
Oct 12, 2020 32.35 33.01 32.04 32.76 2,345,893 +0.49(+1.52%)
Oct 09, 2020 32.53 32.67 32.06 32.27 2,999,500 -0.08(-0.25%)
Oct 08, 2020 31.48 32.41 31.44 32.35 1,828,858 +0.96(+3.06%)
Oct 07, 2020 31.13 31.53 31.04 31.39 1,944,997 +0.29(+0.93%)
Oct 06, 2020 31.31 31.55 30.90 31.10 1,408,335 -0.17(-0.54%)
Oct 05, 2020 31.15 31.58 30.88 31.27 2,018,179 +0.21(+0.68%)
Oct 02, 2020 30.25 31.17 29.95 31.06 1,826,800 +0.43(+1.40%)
Oct 01, 2020 30.79 30.93 30.24 30.63 2,224,874 -0.11(-0.36%)
Sep 30, 2020 29.95 30.92 29.81 30.74 3,044,072 +1.04(+3.50%)
Sep 29, 2020 29.76 30.07 29.43 29.70 2,255,496 +0.18(+0.61%)
Sep 28, 2020 29.85 30.09 29.48 29.52 2,087,734 +0.00(+0.00%)
Sep 25, 2020 28.83 29.61 28.74 29.52 1,659,100 +0.49(+1.69%)
Sep 24, 2020 28.49 29.11 28.22 29.03 2,441,907 +0.51(+1.79%)
Sep 23, 2020 28.97 29.22 28.50 28.52 1,885,073 -0.32(-1.11%)
Sep 22, 2020 29.21 29.50 28.61 28.84 2,221,007 -0.31(-1.06%)
Sep 21, 2020 29.47 29.60 28.75 29.15 2,592,132 -0.78(-2.61%)
Sep 18, 2020 30.41 30.57 29.83 29.93 3,561,800 -0.61(-2.00%)
Sep 17, 2020 30.56 30.56 29.93 30.54 2,358,977 -0.38(-1.23%)
Sep 16, 2020 30.60 31.44 30.52 30.92 1,841,533 +0.32(+1.05%)
Sep 15, 2020 31.67 31.80 30.47 30.60 2,376,815 -0.94(-2.98%)
Sep 14, 2020 31.70 31.90 31.37 31.54 1,676,006 -0.07(-0.22%)
Sep 11, 2020 31.50 31.68 31.15 31.61 1,788,100 +0.23(+0.73%)
Sep 10, 2020 32.25 32.44 31.30 31.38 2,186,004 -0.98(-3.03%)
Sep 09, 2020 32.27 32.88 32.19 32.36 2,236,189 +0.40(+1.25%)
Sep 08, 2020 33.22 33.32 31.89 31.96 3,111,139 -1.42(-4.25%)
Sep 04, 2020 34.33 34.48 33.22 33.38 2,125,500 -0.85(-2.48%)
Sep 03, 2020 35.60 36.00 33.95 34.23 3,417,005 -1.18(-3.33%)
Sep 02, 2020 34.25 35.51 34.01 35.41 1,427,598 +1.24(+3.63%)
Sep 01, 2020 34.33 34.47 33.84 34.17 2,185,400 -0.24(-0.70%)
Aug 31, 2020 34.33 34.71 34.18 34.41 2,085,602 +0.12(+0.35%)
Aug 28, 2020 33.73 34.33 33.62 34.29 1,569,000 +0.56(+1.66%)
Aug 27, 2020 33.95 34.25 33.51 33.73 2,530,669 -0.21(-0.62%)
Aug 26, 2020 34.35 34.35 33.57 33.94 1,405,605 -0.62(-1.79%)
Aug 25, 2020 34.93 35.02 34.26 34.56 1,176,036 -0.14(-0.40%)
Aug 24, 2020 34.68 34.83 34.02 34.70 1,390,808 +0.17(+0.49%)
Aug 21, 2020 34.70 34.95 34.51 34.53 1,767,000 -0.12(-0.35%)
Aug 20, 2020 35.20 35.41 34.54 34.65 1,621,086 -0.76(-2.15%)
Aug 19, 2020 36.24 36.28 35.37 35.41 2,342,548 -0.68(-1.88%)
Aug 18, 2020 35.30 36.35 35.30 36.09 2,927,431 +0.79(+2.24%)
Aug 17, 2020 34.91 35.68 34.81 35.30 2,016,371 +0.36(+1.03%)
Aug 14, 2020 35.18 35.22 34.88 34.94 1,226,800 -0.35(-0.99%)
Aug 13, 2020 35.17 35.38 34.86 35.29 1,328,607 +0.03(+0.09%)
Aug 12, 2020 35.08 35.49 34.89 35.26 2,108,180 +0.36(+1.03%)
Aug 11, 2020 35.18 35.66 34.72 34.90 2,224,774 -0.08(-0.23%)
Aug 10, 2020 34.44 35.26 34.40 34.98 2,984,300 +0.70(+2.04%)
Aug 07, 2020 33.81 34.57 33.81 34.28 1,958,400 +0.30(+0.88%)
Aug 06, 2020 33.44 34.12 33.42 33.98 1,432,602 +0.42(+1.25%)
Aug 05, 2020 34.18 34.41 33.44 33.56 1,823,410 -0.47(-1.38%)
Aug 04, 2020 33.55 34.10 33.55 34.03 1,957,000 +0.56(+1.67%)
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.