NRG Energy, Inc. Historical Stock Prices

NRG 
$35.55
*  
0.10
0.28%
Get NRG Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading NRG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 08-APR-2014 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  35.52  35.83  35.26  35.55 3,014,310
07/08/2014 35.03 35.47 35 35.45 3,187,273
07/07/2014 35.6 35.68 34.84 34.99 4,561,847
07/03/2014 35.43 35.68 35.222 35.51 1,993,073
07/02/2014 36.3 36.44 35.59 35.76 4,118,639
07/01/2014 37.29 37.39 36.21 36.34 3,584,675
06/30/2014 37.06 37.42 37.03 37.2 2,674,982
06/27/2014 36.62 37.09 36.55 37.05 2,994,468
06/26/2014 36.86 37.03 36.56 36.67 2,473,139
06/25/2014 36.71 36.93 36.55 36.83 2,660,431
06/24/2014 37.1 37.39 36.66 36.75 2,322,495
06/23/2014 37.32 37.44 36.74 37.04 2,706,325
06/20/2014 37.77 37.86 37.19 37.24 6,241,909
06/19/2014 37.6 38.09 37.57 37.66 4,883,333
06/18/2014 36.83 37.57 36.825 37.53 2,839,700
06/17/2014 36.81 37.09 36.57 36.74 1,956,886
06/16/2014 36.49 37.02 36.35 36.96 2,638,464
06/13/2014 36 36.81 35.89 36.71 2,373,630
06/12/2014 36.2 36.37 35.77 35.93 3,560,167
06/11/2014 36.25 36.48 36.04 36.28 2,211,648
06/10/2014 36.29 36.51 36.12 36.24 1,835,218
06/09/2014 36.12 36.47 36.03 36.45 2,382,706
06/06/2014 36.47 36.48 36.04 36.1 2,579,712
06/05/2014 36.07 36.48 35.97 36.47 2,420,501
06/04/2014 36.27 36.36 35.9503 36.06 2,517,289
06/03/2014 35.6 36.07 35.55 36.06 3,962,477
06/02/2014 35.7 35.9 35.51 35.63 3,052,791
05/30/2014 35.5 35.7 35.36 35.64 2,959,877
05/29/2014 35.4 35.57 35.21 35.55 3,581,011
05/28/2014 35.2 35.43 34.87 35.16 3,307,907
05/27/2014 34.94 35.33 34.75 35.31 6,436,050
05/23/2014 33.61 33.9 33.39 33.72 3,267,320
05/22/2014 33.59 33.83 33.465 33.65 1,970,911
05/21/2014 33.54 33.74 33.28 33.63 2,959,844
05/20/2014 33.4 33.63 33.34 33.56 3,258,964
05/19/2014 33.57 33.81 33.27 33.42 4,073,283
05/16/2014 33.75 33.81 33.38 33.78 3,747,336
05/15/2014 34.03 34.09 33.64 33.68 3,546,435
05/14/2014 33.73 34.245 33.6 34.07 3,802,159
05/13/2014 34.18 34.28 33.56 33.68 3,941,308
05/12/2014 34.28 34.42 33.79 34.1 4,391,323
05/09/2014 34.5 34.615 34.04 34.11 4,807,393
05/08/2014 34.97 35.14 34.3901 34.5 6,500,536
05/07/2014 34.29 35.15 34.25 35.08 9,288,515
05/06/2014 34.14 34.55 33.76 34.23 7,158,890
05/05/2014 33.61 33.77 33.335 33.75 4,311,439
05/02/2014 33.14 33.94 33.14 33.57 4,508,395
05/01/2014 32.83 33.58 32.83 33.54 3,294,096
04/30/2014 32.72 33.005 32.55 32.72 3,443,270
04/29/2014 32.84 33.07 32.59 32.81 3,530,673
04/28/2014 33.32 33.45 32.76 32.97 4,139,904
04/25/2014 32.97 33.23 32.82 33.16 2,085,237
04/24/2014 32.69 33.05 32.51 32.97 3,504,576
04/23/2014 32.44 32.74 32.44 32.64 3,991,750
04/22/2014 32.3 32.4 32.11 32.35 2,403,203
04/21/2014 32.23 32.6 31.67 32.34 4,340,228
04/17/2014 32.57 32.79 32.14 32.21 2,223,384
04/16/2014 32.52 32.74 32.46 32.65 2,944,697
04/15/2014 31.77 32.75 31.77 32.36 3,986,388
04/14/2014 31.99 32.24 31.83 32.02 2,184,485
04/11/2014 32.29 32.4 31.7 31.72 4,295,269
04/10/2014 32.87 33.02 32.28 32.4 3,949,564
04/09/2014 32.4 33.03 32.33 32.88 4,071,828
04/08/2014 32.12 32.44 31.93 32.34 2,840,499
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?