Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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 (%)
May 28, 2004
4.093
4.093
4.024
4.052
832,820
-0.01(-0.33%)
May 27, 2004
4.064
4.072
4.049
4.066
516,959
+0.02(+0.52%)
May 26, 2004
3.987
4.054
3.987
4.045
560,256
+0.07(+1.69%)
May 25, 2004
3.968
4.064
3.949
3.978
431,929
+0.01(+0.24%)
May 24, 2004
3.914
3.968
3.890
3.968
227,701
+0.05(+1.37%)
May 21, 2004
3.913
3.930
3.882
3.914
179,709
-0.01(-0.20%)
May 20, 2004
3.949
3.964
3.920
3.922
205,531
-0.03(-0.68%)
May 19, 2004
3.930
3.970
3.930
3.949
170,841
+0.02(+0.49%)
May 18, 2004
3.897
3.978
3.897
3.930
274,650
+0.03(+0.84%)
May 17, 2004
4.054
4.054
3.882
3.897
173,971
-0.12(-2.96%)
May 14, 2004
3.872
4.064
3.863
4.016
1,035,743
+0.18(+4.80%)
May 13, 2004
3.930
3.930
3.809
3.832
258,740
-0.10(-2.44%)
May 12, 2004
3.968
3.968
3.845
3.928
172,406
-0.02(-0.53%)
May 11, 2004
3.761
3.976
3.761
3.949
1,998,978
+0.19(+5.00%)
May 10, 2004
3.748
3.767
3.675
3.761
716,752
-0.01(-0.36%)
May 07, 2004
3.778
3.826
3.738
3.775
1,222,235
-0.02(-0.56%)
May 06, 2004
3.840
3.840
3.776
3.796
146,063
-0.04(-0.95%)
May 05, 2004
3.891
3.891
3.815
3.832
909,242
-0.05(-1.28%)
May 04, 2004
4.045
4.045
3.878
3.882
1,162,505
-0.16(-4.03%)
May 03, 2004
4.160
4.160
3.949
4.045
2,205,292
-0.12(-2.77%)
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%)
Apr 01, 2004
4.265
4.284
4.246
4.263
1,111,905
+0.01(+0.18%)
Mar 31, 2004
4.189
4.256
4.179
4.256
2,568,885
+0.04(+0.95%)
Mar 30, 2004
4.198
4.217
4.154
4.215
642,677
+0.03(+0.64%)
Mar 29, 2004
4.093
4.256
4.093
4.189
2,019,844
+0.10(+2.49%)
Mar 26, 2004
4.097
4.110
4.083
4.087
1,177,373
+0.00(+0.05%)
Mar 25, 2004
4.217
4.246
4.026
4.085
2,628,614
+2.05(+101.04%)
Mar 22, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 19, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 18, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 17, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 16, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 15, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 12, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 11, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 10, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 09, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 08, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 05, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 04, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 03, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
Mar 02, 2004
2.032
2.032
2.032
2.032
0
+0.00(+0.00%)
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
.