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
)
86.00
+4.91 (+6.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2004
4.148
4.187
4.141
4.160
231,614
+0.00(+0.00%)
Apr 29, 2004
4.141
4.160
4.122
4.160
243,873
-0.01(-0.23%)
Apr 28, 2004
4.070
4.208
4.064
4.169
1,055,827
+0.10(+2.45%)
Apr 27, 2004
4.074
4.074
4.058
4.070
538,346
+0.01(+0.14%)
Apr 26, 2004
4.026
4.064
4.024
4.064
610,335
+0.04(+0.95%)
Apr 23, 2004
4.016
4.045
4.014
4.026
1,064,434
+0.02(+0.48%)
Apr 22, 2004
3.995
4.006
3.966
4.006
721,969
+0.01(+0.29%)
Apr 21, 2004
4.074
4.074
3.982
3.995
679,454
-0.08(-1.93%)
Apr 20, 2004
4.131
4.131
4.029
4.074
190,664
-0.05(-1.21%)
Apr 19, 2004
4.093
4.141
4.092
4.123
293,952
+0.03(+0.75%)
Apr 16, 2004
4.091
4.102
4.074
4.093
530,000
+0.02(+0.52%)
Apr 15, 2004
4.160
4.160
4.026
4.072
499,483
-0.09(-2.12%)
Apr 14, 2004
4.217
4.217
4.122
4.160
431,668
-0.06(-1.32%)
Apr 13, 2004
4.223
4.256
4.189
4.215
1,202,151
-0.03(-0.68%)
Apr 12, 2004
4.267
4.279
4.214
4.244
652,067
-0.01(-0.23%)
Apr 08, 2004
4.313
4.313
4.246
4.254
505,221
-0.04(-0.94%)
Apr 07, 2004
4.344
4.344
4.284
4.294
820,561
-0.05(-1.15%)
Apr 06, 2004
4.344
4.371
4.325
4.344
891,506
+0.00(+0.00%)
Apr 05, 2004
4.325
4.344
4.275
4.344
1,105,384
+0.03(+0.71%)
Apr 02, 2004
4.286
4.313
4.284
4.313
1,458,544
+0.05(+1.17%)
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
.