NRG Energy, Inc. Historical Stock Prices

NRG 
$30.33
*  
0.06
0.2%
Get NRG Alerts
*Delayed - data as of Aug. 28, 2014 9:59 ET  -  Find a broker to begin trading NRG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    NRG Real Time
 
 
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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
9:59  30.32  30.45  30.20  30.33 185,782
08/27/2014 29.8 30.475 29.665 30.39 4,176,943
08/26/2014 29.72 30 29.62 29.74 2,463,044
08/25/2014 29.67 29.86 29.52 29.73 2,612,119
08/22/2014 30 30.0599 29.55 29.6 1,914,081
08/21/2014 29.85 30.35 29.84 30.01 3,039,761
08/20/2014 29.62 29.87 29.39 29.76 2,546,573
08/19/2014 29.15 29.71 29 29.63 4,939,583
08/18/2014 29.23 29.32 28.97 29.06 2,638,314
08/15/2014 29.47 29.63 29.03 29.16 3,807,641
08/14/2014 29.32 29.58 29.13 29.42 3,132,974
08/13/2014 29.31 29.34 29.085 29.3 2,443,540
08/12/2014 29.35 29.52 29.07 29.2 3,888,393
08/11/2014 29.71 29.84 29.3 29.33 3,684,480
08/08/2014 29.81 29.81 29.17 29.62 6,601,659
08/07/2014 30.19 30.54 29.54 29.83 6,224,643
08/06/2014 30.51 30.58 30.075 30.11 5,793,231
08/05/2014 31.07 31.23 30.52 30.72 6,274,396
08/04/2014 30.75 31.08 30.17 31.03 5,022,503
08/01/2014 30.08 31.16 30.08 30.73 4,336,067
07/31/2014 30.27 31.2 30.27 30.96 5,899,702
07/30/2014 30.98 31.3 30.7 30.82 4,451,072
07/29/2014 31.76 31.8493 31.115 31.13 4,899,546
07/28/2014 31.04 31.98 31 31.77 4,045,423
07/25/2014 31.54 31.8 31.34 31.35 2,829,023
07/24/2014 31.58 31.85 31.39 31.68 4,099,299
07/23/2014 31.35 31.82 31.23 31.58 5,686,966
07/22/2014 31.98 32.01 31.32 31.39 4,869,055
07/21/2014 32.13 32.2 31.79 31.81 5,649,796
07/18/2014 31.9 32.4 31.59 32.29 7,278,656
07/17/2014 32.9 33 31.77 31.79 7,360,584
07/16/2014 33.45 33.498 32.85 32.9 4,173,222
07/15/2014 33.83 33.92 33.16 33.23 7,456,321
07/14/2014 34.54 34.57 33.6607 33.69 5,948,391
07/11/2014 35.27 35.4 34.39 34.55 3,564,627
07/10/2014 35.1 35.54 35.06 35.36 1,973,448
07/09/2014 35.48 35.83 35.26 35.55 2,994,875
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
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?