Historical Stock Prices

NRG 
$16.19
*  
0.54
3.45%
Get NRG Alerts
*Delayed - data as of May 27, 2016  -  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: 1 Year, From 27-MAY-2015 TO 27-MAY-2016

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.
05/27/2016 15.66 16.26 15.66 16.19 3,843,613
05/26/2016 15.93 16.09 15.56 15.65 7,175,641
05/25/2016 15.62 15.95 15.43 15.85 6,265,699
05/24/2016 16.01 16.21 15.7 16.02 3,819,339
05/23/2016 15.69 16.145 15.66 15.9 3,278,995
05/20/2016 15.57 15.815 15.49 15.73 3,025,155
05/19/2016 15.17 15.7 15.08 15.49 3,255,722
05/18/2016 15.64 15.86 15.18 15.31 4,153,991
05/17/2016 15.73 16.16 15.57 15.79 4,639,929
05/16/2016 15.5 15.96 15.44 15.76 5,913,926
05/13/2016 15.58 15.8 15.38 15.45 4,175,184
05/12/2016 15.89 16.03 15.52 15.63 4,776,962
05/11/2016 15.95 16.15 15.6 15.77 5,384,420
05/10/2016 15.75 15.97 15.56 15.95 4,599,139
05/09/2016 15.66 15.77 15.2477 15.65 5,664,050
05/06/2016 14.88 15.59 14.84 15.52 6,040,450
05/05/2016 14.92 15.68 14.7675 14.86 7,549,511
05/04/2016 14.13 14.69 14.11 14.62 7,506,324
05/03/2016 14.75 14.78 13.92 14.03 5,892,440
05/02/2016 15.01 15.08 14.76 14.9 7,783,514
04/29/2016 15.1 15.25 14.85 15.1 5,496,959
04/28/2016 14.85 15.33 14.67 15 6,280,467
04/27/2016 14.64 15.26 14.62 14.98 8,405,448
04/26/2016 14.21 14.56 14.2 14.55 5,349,638
04/25/2016 14.1 14.32 13.97 14.18 5,069,169
04/22/2016 14.08 14.57 14.01 14.2 5,664,452
04/21/2016 14.11 14.37 13.85 13.99 6,258,065
04/20/2016 14.3 14.3 13.9 14.08 6,106,817
04/19/2016 13.91 14.33 13.73 14.31 7,431,344
04/18/2016 13.29 13.92 13.12 13.78 5,432,574
04/15/2016 13.22 13.8 13.15 13.65 4,331,004
04/14/2016 13.43 13.55 13.24 13.31 3,609,042
04/13/2016 13.31 13.6461 13.07 13.43 4,157,507
04/12/2016 13.14 13.38 12.84 13.28 4,739,220
04/11/2016 12.77 13.36 12.7 13.11 5,292,755
04/08/2016 12.47 13 12.47 12.67 5,634,647
04/07/2016 12.02 12.49 11.97 12.24 8,468,721
04/06/2016 12.29 12.35 11.69 12.03 10,375,660
04/05/2016 12.7 12.75 12.2 12.21 12,557,930
04/04/2016 12.77 13.27 12.62 12.81 6,554,289
04/01/2016 12.98 12.99 12.33 12.77 7,085,577
03/31/2016 12.94 13.2 12.82 13.01 5,115,632
03/30/2016 13.35 13.56 12.93 12.94 5,551,600
03/29/2016 12.78 13.23 12.095 13.22 7,166,716
03/28/2016 13.2 13.245 12.665 12.89 3,114,930
03/24/2016 12.86 13.18 12.35 13.14 5,809,790
03/23/2016 13.69 13.72 12.98 12.99 4,170,168
03/22/2016 13.5 13.92 13.38 13.77 3,819,145
03/21/2016 13.67 14 13.49 13.56 4,556,774
03/18/2016 13.97 14.47 13.64 13.7 8,065,700
03/17/2016 14.06 14.37 13.59 13.96 5,091,912
03/16/2016 13.35 13.9 13.245 13.85 5,218,928
03/15/2016 13.54 13.5725 12.84 13.3 5,352,160
03/14/2016 13.73 13.94 13.51 13.67 6,334,870
03/11/2016 13.13 13.87 13.12 13.74 8,499,544
03/10/2016 12.44 13.01 12.25 12.89 7,738,824
03/09/2016 12.57 12.835 12 12.36 15,573,290
03/08/2016 13.59 13.65 12.45 12.51 9,361,384
03/07/2016 13.06 14.16 13.03 13.64 9,336,254
03/04/2016 12.49 13.3 12.44 13.07 8,034,263
03/03/2016 12.11 12.77 12.07 12.52 7,250,596
03/02/2016 11.13 12.19 11.05 12.16 5,908,701
03/01/2016 10.87 11.275 10.66 11.26 6,735,603
02/29/2016 10.35 10.98 10.111 10.78 10,348,140
02/26/2016 10.965 11.32 10.93 11.08 5,193,408
02/25/2016 10.86 11.37 10.66 10.9 3,836,775
02/24/2016 10.18 10.95 9.97 10.83 6,341,469
02/23/2016 10.45 10.55 10.14 10.32 4,410,881
02/22/2016 10.15 10.58 10.12 10.57 6,488,301
02/19/2016 10.28 10.29 9.76 10.01 5,761,641
02/18/2016 10.2 10.53 10.06 10.43 7,247,195
02/17/2016 9.81 10.75 9.78 10.2 6,842,953
02/16/2016 9.57 9.8 9.5 9.7 4,103,187
02/12/2016 9.7 9.73 9.03 9.58 6,319,614
02/11/2016 10.44 10.57 9.53 9.59 5,992,487
02/10/2016 10.77 10.97 10.17 10.7 5,083,921
02/09/2016 10.9 11.01 10.595 10.84 5,342,924
02/08/2016 11.42 11.9199 10.95 11.14 9,316,340
02/05/2016 11.6 11.81 11.16 11.57 11,192,480
02/04/2016 11.24 12.14 11.19 11.68 11,622,840
02/03/2016 10.84 11.68 10.82 11.38 8,689,300
02/02/2016 10.57 10.75 10.2 10.71 5,154,108
02/01/2016 10.63 10.76 10.11 10.67 6,126,327
01/29/2016 10.3 10.79 10.3 10.64 7,807,870
01/28/2016 9.82 10.15 9.645 10.1 6,482,654
01/27/2016 9.68 10.29 9.46 9.89 7,390,019
01/26/2016 9.18 9.73 8.96 9.67 5,084,141
01/25/2016 9.63 9.76 8.93 8.98 7,452,446
01/22/2016 10.04 10.24 9.73 9.93 8,052,839
01/21/2016 9.6 10.48 9.57 9.89 9,008,119
01/20/2016 9.71 9.79 8.92 9.58 9,379,488
01/19/2016 10.22 10.4 9.86 10.03 7,006,919
01/15/2016 10.14 10.24 9.52 10.11 6,972,941
01/14/2016 9.87 10.6 9.64 10.48 8,482,270
01/13/2016 10.04 10.27 9.58 9.82 8,334,860
01/12/2016 10.31 10.66 9.79 9.9 9,426,443
01/11/2016 11.33 11.37 10.18 10.23 10,061,160
01/08/2016 11.36 11.735 11.055 11.34 6,938,022
01/07/2016 10.83 11.66 10.73 11.26 6,546,403
01/06/2016 11.72 11.79 10.94 11.03 8,211,355
01/05/2016 11.57 12.035 11.12 11.97 6,550,344
01/04/2016 11.57 11.88 11.24 11.53 6,279,775
12/31/2015 11.11 11.94 11.095 11.77 4,771,079
12/30/2015 11.36 11.657 11.08 11.09 3,955,166
12/29/2015 11.44 11.71 11.02 11.55 5,219,906
12/28/2015 11.5 11.58 11.06 11.37 4,710,864
12/24/2015 11.52 11.71 11.37 11.5 4,220,032
12/23/2015 11 11.76 10.96 11.54 6,631,036
12/22/2015 10.98 11.25 10.73 10.9 6,320,826
12/21/2015 10.22 11.2 10.045 11.07 12,196,510
12/18/2015 9.43 10.41 9.43 10.37 20,982,820
12/17/2015 9.63 9.72 9.22 9.52 6,540,659
12/16/2015 9.35 9.73 9.24 9.64 9,994,017
12/15/2015 9.26 9.68 9.22 9.28 9,406,850
12/14/2015 10.12 10.27 9.12 9.2 10,886,810
12/11/2015 10.33 10.41 10.09 10.14 8,512,751
12/10/2015 10.5 10.85 10.35 10.47 7,127,511
12/09/2015 10.09 10.66 9.95 10.55 11,715,670
12/08/2015 9.45 10.375 9.2 10.09 17,913,940
12/07/2015 8.91 9.71 8.8 9.55 14,567,090
12/04/2015 10.94 10.95 8.805 9 28,915,780
12/03/2015 11.01 11.65 10.7101 10.97 17,098,200
12/02/2015 12.21 12.21 10.52 10.79 14,983,650
12/01/2015 12.18 12.65 12.04 12.35 6,499,056
11/30/2015 11.67 12.415 11.51 12.36 8,654,200
11/27/2015 12.18 12.23 11.55 11.62 3,426,055
11/25/2015 12.55 12.55 12.081 12.18 6,371,622
11/24/2015 12.05 12.68 12.05 12.62 6,917,830
11/23/2015 12.09 12.23 11.825 12.15 6,477,509
11/20/2015 12.09 12.1 11.765 12 4,181,692
11/19/2015 12.18 12.18 11.63 11.93 5,685,689
11/18/2015 12.12 12.33 11.83 12.13 11,028,630
11/17/2015 12.72 12.74 11.96 12.02 4,630,158
11/16/2015 12.54 12.83 12.51 12.72 7,307,433
11/13/2015 12.54 12.85 12.33 12.61 8,722,080
11/12/2015 12.89 13.12 12.49 12.51 7,223,577
11/11/2015 13.65 13.74 12.8622 13.03 6,904,781
11/10/2015 13.16 13.75 13.16 13.58 4,705,963
11/09/2015 13.48 13.795 13.12 13.3 6,140,558
11/06/2015 13.38 13.51 13.03 13.51 6,664,870
11/05/2015 13.95 14.07 13.46 13.58 7,089,382
11/04/2015 13.93 14.54 13.67 14.08 10,410,480
11/03/2015 13.3 13.81 13.29 13.48 7,984,634
11/02/2015 12.86 13.435 12.75 13.36 7,998,846
10/30/2015 12.82 12.97 12.65 12.89 4,596,443
10/29/2015 12.85 13.02 12.82 12.89 4,403,168
10/28/2015 12.66 13.34 12.65 13.03 8,364,571
10/27/2015 13.15 13.18 12.62 12.65 15,136,490
10/26/2015 14.03 14.05 13.08 13.15 9,598,250
10/23/2015 14.93 14.94 13.96 14.02 7,593,633
10/22/2015 14.9 15.045 14.66 14.92 5,609,363
10/21/2015 15.25 15.32 14.76 14.8 4,224,077
10/20/2015 14.79 15.38 14.79 15.25 5,477,279
10/19/2015 14.88 14.955 14.56 14.8 4,159,726
10/16/2015 15.4 15.48 14.78 15.02 4,652,125
10/15/2015 15.25 15.43 15.02 15.38 3,516,261
10/14/2015 15.1 15.48 14.97 15.2 4,839,556
10/13/2015 14.93 15.38 14.55 15.03 7,284,598
10/12/2015 15.51 15.58 14.79 14.91 4,810,374
10/09/2015 15.48 15.6 15.14 15.46 5,324,117
10/08/2015 15.35 15.61 15.024 15.45 13,124,690
10/07/2015 15.88 16.11 15.35 15.4 7,457,159
10/06/2015 15.83 15.93 15.42 15.78 5,083,809
10/05/2015 15 15.91 15 15.79 12,920,170
10/02/2015 14.55 14.98 14.55 14.87 14,112,950
10/01/2015 14.87 15.04 14.67 14.74 11,130,260
09/30/2015 14.59 14.95 14.59 14.85 10,736,760
09/29/2015 14.94 14.96 14.43 14.47 9,956,452
09/28/2015 15.07 15.17 14.81 14.89 9,496,591
09/25/2015 15.65 15.73 14.99 15.07 10,803,670
09/24/2015 15.24 15.66 14.98 15.48 10,102,860
09/23/2015 15.12 15.99 15.1 15.43 11,341,870
09/22/2015 16.45 16.45 14.94 15.36 19,685,850
09/21/2015 18.25 18.37 16.33 16.4 14,325,380
09/18/2015 19.14 19.26 17.745 17.98 15,523,120
09/17/2015 18.98 19.53 18.68 19.17 7,411,062
09/16/2015 19.04 19.14 18.83 18.97 6,446,192
09/15/2015 18.65 19.235 18.61 19.05 6,023,344
09/14/2015 18.47 18.51 18.2 18.42 4,796,706
09/11/2015 18.23 18.455 18.14 18.45 3,488,154
09/10/2015 17.95 18.375 17.69 18.35 6,888,125
09/09/2015 18.55 18.76 17.97 18 4,310,562
09/08/2015 18.29 18.43 18.14 18.41 5,226,318
09/04/2015 18.66 18.68 17.92 17.93 5,761,292
09/03/2015 18.7 19.48 18.55 18.9 5,498,648
09/02/2015 19.67 19.71 18.565 18.68 5,740,067
09/01/2015 19.63 19.8 19.06 19.24 4,611,792
08/31/2015 20.03 20.31 19.49 19.92 5,375,615
08/28/2015 19.83 20.45 19.81 20.22 3,367,075
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?