NRG Energy, Inc. Historical Stock Prices

NRG 
$22.36
*  
0.36
1.64%
Get NRG Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading NRG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    NRG After Hours
 
 
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 29-APR-2015 TO 29-JUL-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  21.81  22.58  21.69  22.36 3,081,735
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
05/26/2015 25.88 25.88 25.18 25.29 3,218,907
05/22/2015 25.96 26.05 25.8 25.97 1,705,573
05/21/2015 25.66 26.16 25.62 26.1 2,304,283
05/20/2015 25.79 25.94 25.55 25.73 1,563,596
05/19/2015 25.88 25.91 25.58 25.8 2,362,944
05/18/2015 25.99 26.105 25.675 26.05 1,866,389
05/15/2015 25.79 26.25 25.53 26.1 2,796,237
05/14/2015 26.13 26.34 25.6 25.79 2,847,161
05/13/2015 26.55 26.62 25.97 26.06 3,488,909
05/12/2015 25.88 26.49 25.57 26.43 3,960,693
05/11/2015 26.41 26.47 25.96 26 4,666,641
05/08/2015 25.53 26.78 25.51 26.4 7,016,639
05/07/2015 24.58 25.21 24.389 24.97 5,990,528
05/06/2015 25.21 25.38 24.445 24.59 4,594,230
05/05/2015 25.52 25.92 24.98 25.11 5,290,366
05/04/2015 25.29 25.92 25.19 25.52 4,236,528
05/01/2015 25.28 25.46 25.07 25.24 4,245,315
04/30/2015 25.47 25.53 24.88 25.24 5,388,905
04/29/2015 25.26 25.73 25.08 25.66 3,918,165
*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?