NRG Energy, Inc. Historical Stock Prices

NRG 
$19.82
*  
0.75
3.93%
Get NRG Alerts
*Delayed - data as of Aug. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.17  20.195  19.13  19.82 6,663,047
08/27/2015 19.17 20.195 19.13 19.82 6,723,501
08/26/2015 19.36 19.36 18.55 19.07 5,575,086
08/25/2015 19.85 20.39 18.88 18.9 6,920,280
08/24/2015 19.03 20.36 18.98 19.22 10,988,750
08/21/2015 20.08 20.21 19.49 19.58 5,581,136
08/20/2015 20.83 21.03 20.29 20.3 4,372,880
08/19/2015 20.83 21.24 20.72 20.96 5,523,572
08/18/2015 21.13 21.22 20.77 20.99 2,813,594
08/17/2015 20.73 21.28 20.716 21.24 4,645,879
08/14/2015 20.23 20.83 20.23 20.79 3,873,232
08/13/2015 20.53 20.72 20.19 20.33 3,776,100
08/12/2015 19.2 20.54 18.95 20.53 7,064,963
08/11/2015 19.77 19.91 19.09 19.23 5,165,669
08/10/2015 19.41 20.13 19.36 19.85 5,558,319
08/07/2015 19.42 20.1968 19.4 19.6 5,782,057
08/06/2015 19.99 19.99 19.19 19.43 8,530,131
08/05/2015 20.06 20.96 19.95 20.03 7,235,465
08/04/2015 21.68 21.9 19.905 20.04 15,798,790
08/03/2015 22.39 22.6 21.955 22.27 5,873,890
07/31/2015 22.51 23.065 22.385 22.45 3,949,628
07/30/2015 21.78 22.58 21.69 22.36 3,098,718
07/29/2015 22.07 22.16 21.78 22 3,388,112
07/28/2015 21.57 22.19 21.482 22.16 4,874,593
07/27/2015 21.4 21.86 21.284 21.55 5,097,258
07/24/2015 21.57 21.64 21.365 21.4 5,251,141
07/23/2015 21.94 22.03 21.48 21.65 4,073,992
07/22/2015 21.02 22.03 20.95 21.98 5,516,437
07/21/2015 21.55 21.57 20.96 21.06 3,878,190
07/20/2015 22.29 22.3 21.38 21.57 6,682,655
07/17/2015 22.23 22.41 22.02 22.24 2,888,627
07/16/2015 21.93 22.455 21.77 22.25 2,902,948
07/15/2015 22.12 22.19 21.76 21.89 2,500,390
07/14/2015 22.83 22.83 22 22.08 2,921,045
07/13/2015 21.88 22.24 21.635 22.23 3,034,771
07/10/2015 22.1 22.1 21.65 21.76 4,933,365
07/09/2015 22.31 22.36 21.71 21.89 4,033,741
07/08/2015 22.93 23.06 22.05 22.1 3,674,032
07/07/2015 22.75 23.22 22.63 23.1 4,839,428
07/06/2015 22.78 22.82 22.46 22.76 4,338,242
07/02/2015 22.66 22.78 22.225 22.6 4,344,781
07/01/2015 22.99 23 22.32 22.45 5,228,900
06/30/2015 23.51 23.58 22.83 22.88 6,516,570
06/29/2015 24.08 24.17 23.42 23.44 4,313,701
06/26/2015 24.33 24.35 24.06 24.2 4,166,852
06/25/2015 24.94 24.96 24.305 24.36 3,624,730
06/24/2015 24.9 25.05 24.85 24.89 4,418,324
06/23/2015 25.23 25.28 24.94 24.99 3,580,183
06/22/2015 25.01 25.39 24.98 25.09 3,006,957
06/19/2015 25.13 25.18 24.81 24.92 4,769,773
06/18/2015 24.44 25.07 24.41 24.97 4,862,884
06/17/2015 24.21 24.47 24.01 24.41 3,435,546
06/16/2015 23.93 24.23 23.74 24.21 2,483,075
06/15/2015 24.1 24.2 23.87 23.94 2,533,738
06/12/2015 24.45 24.57 24 24.18 2,780,979
06/11/2015 24.8 24.8 24.15 24.53 3,134,289
06/10/2015 24.56 25.225 24.47 24.62 6,116,420
06/09/2015 24.06 24.19 23.85 23.86 4,443,888
06/08/2015 24.35 24.39 23.91 24.03 3,030,364
06/05/2015 24.19 24.575 23.91 24.38 3,226,447
06/04/2015 24.58 24.78 24.32 24.39 3,912,030
06/03/2015 24.71 24.75 24.21 24.71 4,027,691
06/02/2015 25 25.06 24.54 24.72 3,958,399
06/01/2015 25.17 25.3 25.005 25.14 2,175,721
05/29/2015 25.33 25.44 24.85 25.2 3,508,801
05/28/2015 25.36 25.74 25.25 25.42 3,586,570
05/27/2015 25.3 25.55 25.16 25.35 5,283,669
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?