Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
NRG Energy
(NY:
NRG
)
81.00
-3.64 (-4.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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
.