Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
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 (%)
Jul 30, 2004
5.049
5.099
5.032
5.097
682,584
+0.04(+0.76%)
Jul 29, 2004
5.032
5.088
5.032
5.059
1,214,932
+0.03(+0.53%)
Jul 28, 2004
4.978
5.059
4.955
5.032
1,173,982
+0.07(+1.47%)
Jul 27, 2004
4.907
5.003
4.907
4.959
674,237
+0.04(+0.86%)
Jul 26, 2004
4.980
4.980
4.871
4.917
1,582,698
-0.06(-1.27%)
Jul 23, 2004
4.953
4.980
4.925
4.980
669,021
+0.03(+0.70%)
Jul 22, 2004
4.969
4.984
4.881
4.946
856,295
-0.03(-0.65%)
Jul 21, 2004
4.982
5.036
4.965
4.978
1,328,652
+0.01(+0.23%)
Jul 20, 2004
4.984
4.984
4.934
4.967
817,431
-0.02(-0.35%)
Jul 19, 2004
5.061
5.080
4.965
4.984
702,146
-0.12(-2.37%)
Jul 16, 2004
5.111
5.138
5.099
5.105
1,522,186
-0.02(-0.45%)
Jul 15, 2004
5.166
5.189
5.126
5.128
1,061,044
-0.04(-0.74%)
Jul 14, 2004
5.176
5.185
5.109
5.166
1,755,626
-0.03(-0.52%)
Jul 13, 2004
5.118
5.195
5.090
5.193
1,875,085
+0.10(+2.00%)
Jul 12, 2004
4.965
5.118
4.965
5.091
1,898,038
+0.11(+2.15%)
Jul 09, 2004
5.003
5.070
4.957
4.984
596,250
+0.00(+0.00%)
Jul 08, 2004
4.984
5.032
4.948
4.984
1,908,992
+0.00(+0.00%)
Jul 07, 2004
4.886
4.996
4.877
4.984
3,681,051
+0.10(+2.12%)
Jul 06, 2004
4.743
4.907
4.735
4.881
3,130,184
+0.14(+3.04%)
Jul 02, 2004
4.695
4.754
4.668
4.737
412,106
+0.04(+0.86%)
Jul 01, 2004
4.746
4.779
4.620
4.697
1,020,616
-0.06(-1.21%)
Jun 30, 2004
4.649
4.754
4.637
4.754
2,544,889
+0.15(+3.33%)
Jun 29, 2004
4.597
4.639
4.591
4.601
1,850,306
+0.00(+0.08%)
Jun 28, 2004
4.562
4.601
4.516
4.597
1,564,961
+0.02(+0.33%)
Jun 25, 2004
4.457
4.582
4.409
4.582
7,313,328
+0.15(+3.46%)
Jun 24, 2004
4.352
4.455
4.332
4.428
1,002,879
+0.11(+2.58%)
Jun 23, 2004
4.352
4.380
4.304
4.317
1,061,826
-0.04(-1.01%)
Jun 22, 2004
4.428
4.428
4.359
4.361
699,277
-0.05(-1.09%)
Jun 21, 2004
4.449
4.486
4.399
4.409
812,476
+0.00(+0.04%)
Jun 18, 2004
4.409
4.419
4.405
4.407
1,386,817
-0.00(-0.04%)
Jun 17, 2004
4.419
4.434
4.407
4.409
803,607
+0.00(+0.00%)
Jun 16, 2004
4.447
4.447
4.399
4.409
1,324,479
-0.02(-0.48%)
Jun 15, 2004
4.463
4.463
4.428
4.430
2,164,603
-0.02(-0.39%)
Jun 14, 2004
4.444
4.503
4.438
4.447
1,167,461
+0.03(+0.61%)
Jun 10, 2004
4.457
4.503
4.361
4.421
3,501,602
-0.04(-0.82%)
Jun 09, 2004
4.217
4.457
4.217
4.457
3,554,811
+0.24(+5.73%)
Jun 08, 2004
4.189
4.215
4.173
4.215
261,870
+0.05(+1.10%)
Jun 07, 2004
4.160
4.192
4.146
4.169
590,251
+0.03(+0.69%)
Jun 04, 2004
4.122
4.146
4.102
4.141
717,274
+0.06(+1.41%)
Jun 03, 2004
4.102
4.102
4.047
4.083
850,556
-0.02(-0.47%)
Jun 02, 2004
4.054
4.102
4.054
4.102
1,027,136
+0.07(+1.66%)
Jun 01, 2004
4.060
4.077
4.001
4.035
856,816
-0.02(-0.43%)
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%)
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
.