Home > Quotes > NRG > Historical Prices

NRG Energy, Inc. Historical Stock Prices

NRG 
$27.17
*  
0.64
  negative  
2.3%
Get NRG Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  27.59  27.65  27.01  27.17 3,061,369
05/23/2013 27.57 27.93 27.23 27.81 4,004,009
05/22/2013 28.11 28.67 27.65 27.77 2,940,740
05/21/2013 28.07 28.31 27.935 28.18 2,029,206
05/20/2013 27.97 28.3399 27.96 28.09 3,647,579
05/17/2013 27.74 28.13 27.72 28.01 3,103,485
05/16/2013 27.88 28.04 27.685 27.72 3,247,531
05/15/2013 27.56 28.17 27.49 28.01 4,436,587
05/14/2013 27.2 27.7 27.2 27.67 2,837,572
05/13/2013 27.07 27.34 27.03 27.2 2,300,553
05/10/2013 26.93 27.2 26.7 27.18 3,380,189
05/09/2013 27.21 27.3 26.81 26.87 3,484,088
05/08/2013 27.32 27.4 26.94 27.22 3,773,991
05/07/2013 27.66 27.725 27.16 27.39 5,375,482
05/06/2013 27.64 27.76 27.37 27.64 3,451,249
05/03/2013 27.34 27.71 27.3 27.61 2,920,747
05/02/2013 27.12 27.12 27.12 27.12 95,715
05/01/2013 27.86 27.97 27.55 27.6 3,181,876
04/30/2013 28 28.095 27.69 27.87 2,968,321
04/29/2013 27.89 28.18 27.84 27.94 2,528,527
04/26/2013 27.93 28.02 27.77 27.92 2,052,873
04/25/2013 27.99 28.17 27.79 27.98 3,197,518
04/24/2013 27.57 27.92 27.36 27.88 2,769,129
04/23/2013 27.47 27.59 27.34 27.48 2,190,826
04/22/2013 27.3 27.46 27.04 27.41 2,150,657
04/19/2013 26.86 27.27 26.78 27.26 3,622,732
04/18/2013 26.44 26.81 26.23 26.64 3,175,904
04/17/2013 26.64 26.64 26.211 26.4 3,149,820
04/16/2013 26.58 26.82 26.45 26.77 2,085,283
04/15/2013 27.04 27.1 26.38 26.38 2,518,138
04/12/2013 27.11 27.24 26.96 27.14 1,665,667
04/11/2013 27.15 27.32 26.98 27.27 3,073,065
04/10/2013 27.07 27.2 26.97 27.2 3,987,572
04/09/2013 26.82 27.0925 26.68 26.93 2,955,443
04/08/2013 26.42 26.77 26.26 26.76 1,906,429
04/05/2013 26.09 26.55 26.07 26.35 2,030,504
04/04/2013 26.33 26.64 26.26 26.39 2,353,998
04/03/2013 26.69 26.7 26.23 26.35 3,452,850
04/02/2013 26.6 26.875 26.53 26.62 3,315,562
04/01/2013 26.41 26.54 26.3 26.5 1,999,318
03/28/2013 26.3 26.51 26.22 26.49 3,762,177
03/27/2013 25.62 26.25 25.59 26.24 3,672,117
03/26/2013 25.87 25.97 25.62 25.8 3,035,043
03/25/2013 25.92 26.04 25.5 25.69 2,994,639
03/22/2013 25.75 25.945 25.59 25.78 2,072,575
03/21/2013 25.86 26.13 25.715 25.73 2,822,917
03/20/2013 26.1 26.13 25.92 25.98 5,770,145
03/19/2013 26.15 26.24 25.7899 25.97 3,375,820
03/18/2013 25.9 26.4 25.78 26.11 4,067,434
03/15/2013 25.78 26.34 25.66 26.09 5,850,030
03/14/2013 25.44 25.87 25.33 25.87 4,908,844
03/13/2013 25.35 25.54 25.24 25.37 3,101,000
03/12/2013 25.23 25.38 25.03 25.33 3,786,531
03/11/2013 24.88 25.32 24.83 25.21 3,373,713
03/08/2013 24.74 24.94 24.39 24.88 3,725,067
03/07/2013 24.63 24.77 24.5 24.7 3,426,571
03/06/2013 24.56 24.73 24.46 24.59 5,594,128
03/05/2013 24.27 24.55 24.2 24.48 4,710,298
03/04/2013 24 24.13 23.93 24.13 3,733,782
03/01/2013 24.03 24.28 23.82 24 3,604,926
02/28/2013 24.07 24.3 23.85 24 6,980,370
02/27/2013 23.82 24.245 23.8 24 4,475,422
02/26/2013 23.71 24.01 23.43 23.83 3,734,311
02/25/2013 24.1 24.37 23.64 23.65 2,502,266
02/22/2013 23.99 24.1 23.88 24.03 2,536,652
02/21/2013 24 24.14 23.82 23.95 3,000,506
02/20/2013 24.5 24.5 24.0196 24.02 5,456,082
02/19/2013 24 24.56 23.94 24.53 4,430,679
02/15/2013 24 24.09 23.83 23.94 2,998,161
02/14/2013 24.01 24.21 23.87 23.89 3,499,290
02/13/2013 24.21 24.35 24.045 24.12 2,624,706
02/12/2013 24.15 24.56 24.1 24.24 2,572,241
02/11/2013 24.04 24.19 23.94 24.12 1,692,738
02/08/2013 24.14 24.185 23.92 24.13 1,401,019
02/07/2013 24.3 24.36 24.06 24.16 4,279,821
02/06/2013 23.57 24.29 23.53 24.27 3,543,937
02/05/2013 23.71 23.825 23.59 23.72 1,763,451
02/04/2013 23.96 24 23.61 23.65 1,686,178
02/01/2013 24.24 24.24 23.94 24.05 2,100,297
01/31/2013 23.81 24.14 23.79 24 3,513,042
01/30/2013 23.65 23.95 23.594 23.86 2,358,691
01/29/2013 23.52 23.93 23.4526 23.88 4,177,936
01/28/2013 23.57 23.62 23.195 23.58 3,746,758
01/25/2013 23.8 23.82 23.48 23.59 2,862,881
01/24/2013 23.86 24.08 23.62 23.67 3,325,815
01/23/2013 23.88 23.9 23.6 23.88 3,558,241
01/22/2013 23.82 24.27 23.69 23.92 4,817,590
01/18/2013 23.73 23.89 23.38 23.89 3,279,428
01/17/2013 23.43 23.76 23.36 23.68 3,535,391
01/16/2013 23.34 23.385 23.165 23.26 3,215,774
01/15/2013 23.03 23.73 23.03 23.42 4,434,029
01/14/2013 23.5 23.54 23.15 23.2 3,481,642
01/11/2013 23.62 23.81 23.36 23.56 3,965,512
01/10/2013 22.86 23.16 22.66 23.14 2,782,231
01/09/2013 22.94 22.995 22.72 22.8 3,155,146
01/08/2013 22.64 22.88 22.6 22.88 6,011,321
01/07/2013 23.11 23.18 22.64 22.68 4,264,122
01/04/2013 23.03 23.35 22.86 23.18 2,875,857
01/03/2013 22.84 23.09 22.64 22.96 5,811,996
01/02/2013 23.38 23.4 22.62 22.9 7,481,129
12/31/2012 22.53 23.03 22.375 22.99 3,078,779
12/28/2012 22.84 22.98 22.57 22.59 2,227,814
12/27/2012 22.59 22.98 22.48 22.93 3,383,354
12/26/2012 22.78 22.94 22.56 22.6 2,730,227
12/24/2012 22.84 22.88 22.53 22.76 1,584,508
12/21/2012 22.96 23.02 22.55 22.87 6,850,048
12/20/2012 22.88 23.21 22.79 23.19 4,269,635
12/19/2012 23.09 23.13 22.27 22.78 12,900,252
12/18/2012 23.5 23.74 23.11 23.11 9,711,130
12/17/2012 23.21 23.5 23.165 23.45 22,920,088
12/14/2012 22.77 23.54 22.75 23 21,036,352
12/13/2012 22.49 22.88 22.38 22.74 5,647,789
12/12/2012 22.46 22.76 22.16 22.58 4,285,074
12/11/2012 22.24 22.58 22.17 22.44 4,346,428
12/10/2012 21.85 22.46 21.72 22.18 4,174,743
12/07/2012 21.95 22.07 21.75 21.88 2,862,269
12/06/2012 21.73 22.13 21.73 21.92 4,146,042
12/05/2012 21.21 21.82 21.08 21.73 4,394,153
12/04/2012 21.12 21.345 21.07 21.22 2,915,461
12/03/2012 21.19 21.23 20.83 21.13 4,665,566
11/30/2012 21.07 21.36 20.9 21.1 4,813,937
11/29/2012 20.96 21.14 20.72 21.02 3,239,661
11/28/2012 20.53 20.83 20.26 20.8 2,497,564
11/27/2012 20.13 20.8 19.93 20.67 6,129,902
11/26/2012 19.85 20.22 19.68 20.21 3,037,093
11/23/2012 19.96 20.08 19.715 19.95 1,193,935
11/21/2012 19.92 20.06 19.74 19.98 2,459,019
11/20/2012 19.65 19.83 19.38 19.81 4,713,402
11/19/2012 19.95 19.95 19.49 19.75 4,525,548
11/16/2012 19.63 19.89 19.28 19.78 4,193,589
11/15/2012 19.48 19.66 19.15 19.59 3,112,818
11/14/2012 19.52 19.74 19.34 19.42 5,848,052
11/13/2012 20.07 20.19 19.62 19.67 7,954,217
11/12/2012 20.34 21 20.03 20.21 4,458,760
11/09/2012 20.56 21.03 20.43 20.53 6,263,667
11/08/2012 20.83 21.06 20.62 20.62 2,875,774
11/07/2012 21.11 21.14 20.57 20.79 6,315,281
11/06/2012 21.17 21.83 21.13 21.29 3,905,214
11/05/2012 21.56 21.64 20.96 21 3,385,054
11/02/2012 21.54 21.72 21.18 21.21 3,472,637
11/01/2012 21.39 21.81 21.34 21.55 5,284,507
10/31/2012 22.07 22.24 21.48 21.56 4,121,549
10/26/2012 22.52 22.59 21.81 21.94 6,331,852
10/25/2012 22.65 22.76 22.06 22.25 3,352,631
10/24/2012 22.55 22.88 22.34 22.52 4,015,933
10/23/2012 22.66 22.74 21.77 22.4 6,480,649
10/22/2012 23.29 23.5 22.9 23.02 4,644,775
10/19/2012 23.2 23.38 23.15 23.28 2,934,691
10/18/2012 23.31 23.72 23.24 23.27 5,099,953
10/17/2012 23.41 23.5 23.17 23.44 3,040,299
10/16/2012 23.19 23.37 22.79 23.23 3,969,957
10/15/2012 23.12 23.3 22.8 23.27 3,190,503
10/12/2012 23.72 23.75 22.99 23.02 2,870,248
10/11/2012 23.17 23.78 23.1 23.65 4,204,690
10/10/2012 23.11 23.2 22.87 23.02 2,719,669
10/09/2012 22.88 23.5 22.88 23.09 4,599,509
10/08/2012 22.65 22.95 22.55 22.95 2,955,136
10/05/2012 22.69 22.915 22.41 22.76 2,738,126
10/04/2012 22.26 22.67 22.17 22.62 2,906,887
10/03/2012 21.93 22.53 21.9 22.18 5,534,634
10/02/2012 21.78 21.91 21.62 21.86 3,581,056
10/01/2012 21.36 21.92 21.36 21.63 3,679,732
09/28/2012 21.53 21.71 21.07 21.39 5,451,707
09/27/2012 21.42 21.88 21.41 21.58 4,461,554
09/26/2012 21.76 21.795 21.25 21.4 3,841,175
09/25/2012 22.06 22.16 21.67 21.72 4,992,477
09/24/2012 21.81 22.135 21.77 22.02 3,681,553
09/21/2012 21.56 21.91 21.53 21.89 8,863,991
09/20/2012 21.41 21.63 21.27 21.48 4,048,544
09/19/2012 21.5 21.6 21.31 21.45 4,485,911
09/18/2012 21.41 21.69 21.38 21.45 3,770,240
09/17/2012 22.06 22.16 21.71 21.77 3,400,088
09/14/2012 21.8 22.25 21.77 22.1 4,018,836
09/13/2012 22.37 22.37 21.42 21.8 8,499,958
09/12/2012 22.31 22.41 22.05 22.34 5,117,284
09/11/2012 21.96 22.35 21.79 22.31 5,326,842
09/10/2012 22.11 22.29 21.93 21.96 3,653,959
09/07/2012 22.27 22.29 21.36 21.78 5,546,962
09/06/2012 21.45 22.36 21.38 22.33 8,270,149
09/05/2012 21.51 21.53 21.25 21.36 3,612,440
09/04/2012 21.3 21.6 21.08 21.53 3,347,043
08/31/2012 21.3 21.39 21.17 21.34 2,624,102
08/30/2012 21.05 21.26 20.99 21.21 3,288,340
08/29/2012 21.17 21.27 21.13 21.2 3,040,405
08/28/2012 21.14 21.31 21.09 21.16 2,840,915
08/27/2012 21.24 21.33 21.01 21.2 2,741,667
08/24/2012 21.18 21.25 21.03 21.18 3,077,752
08/23/2012 21.5 21.52 20.99 21.21 4,758,219
08/22/2012 21.75 21.9 21.42 21.48 5,016,314
08/21/2012 22.26 22.915 21.69 21.85 7,496,749
08/20/2012 21.55 22.29 21.39 22.26 6,723,310
08/17/2012 21 21.82 20.9 21.54 5,669,719
08/16/2012 20.96 21.09 20.815 20.99 3,184,845
08/15/2012 20.85 20.96 20.63 20.87 2,453,576
08/14/2012 20.71 20.91 20.54 20.91 2,643,122
08/13/2012 20.83 20.88 20.5 20.67 2,003,514
08/10/2012 20.82 20.89 20.47 20.86 3,441,964
08/09/2012 20.17 21.06 20.15 20.88 8,100,057
08/08/2012 19.81 20.3 19.67 20.24 5,796,011
08/07/2012 19.61 19.99 19.5 19.54 4,155,638
08/06/2012 19.5 19.74 19.39 19.59 2,366,735
08/03/2012 19.38 19.6 19.18 19.41 3,618,849
08/02/2012 19.55 19.69 18.83 19.09 6,949,563
08/01/2012 19.83 20.01 19.62 19.75 4,215,928
07/31/2012 19.81 19.96 19.71 19.82 4,179,589
07/30/2012 19.7 19.89 19.64 19.89 3,876,947
07/27/2012 19.67 19.87 19.42 19.78 4,791,316
07/26/2012 19.26 19.675 18.98 19.6 5,721,131
07/25/2012 18.85 19.16 18.755 19.02 5,615,089
07/24/2012 19.49 19.49 18.56 18.75 11,370,331
07/23/2012 20 20.12 19.22 19.52 22,074,676
07/20/2012 17.97 18.35 17.92 18.05 2,248,596
07/19/2012 17.92 18.14 17.75 18.1 3,568,817
07/18/2012 17.47 17.975 17.4 17.93 2,899,510
07/17/2012 17.55 17.69 17.42 17.49 2,890,869
07/16/2012 17.65 17.65 17.295 17.46 2,361,783
07/13/2012 17.31 17.7 17.27 17.6 2,380,641
07/12/2012 16.98 17.31 16.89 17.23 2,516,874
07/11/2012 16.81 17.17 16.77 17.1 2,357,991
07/10/2012 17.1 17.1 16.66 16.83 2,200,047
07/09/2012 17.08 17.2116 16.85 16.95 2,382,641
07/06/2012 17.09 17.53 16.93 17.14 3,192,126
07/05/2012 17.56 17.63 17.26 17.31 2,858,185
07/03/2012 17.29 17.7 17.27 17.67 2,150,640
07/02/2012 17.44 17.48 17.155 17.26 2,792,960
06/29/2012 17.16 17.49 17.01 17.36 5,425,016
06/28/2012 16.41 16.86 16.3 16.83 4,828,899
06/27/2012 15.71 16.63 15.66 16.55 4,243,535
06/26/2012 15.51 15.7 15.33 15.61 3,272,104
06/25/2012 15.49 15.62 15.26 15.5 2,635,656
06/22/2012 15.36 15.73 15.18 15.61 3,490,433
06/21/2012 15.85 15.89 15.22 15.26 3,020,063
06/20/2012 15.87 15.975 15.7 15.81 4,410,870
06/19/2012 15.26 15.87 15.26 15.84 3,585,990
06/18/2012 14.91 15.22 14.86 15.21 3,473,499
06/15/2012 15.15 15.15 14.69 15.02 4,139,381
06/14/2012 15.07 15.25 14.83 15.09 5,443,895
06/13/2012 15.26 15.26 14.94 15.03 3,944,321
06/12/2012 15.27 15.33 14.94 15.3 4,145,105
06/11/2012 16.1 16.28 15.24 15.24 4,430,583
06/08/2012 15.78 16.01 15.65 15.93 3,156,989
06/07/2012 16.21 16.3 15.74 15.82 2,602,195
06/06/2012 15.61 16.09 15.56 16.07 3,415,581
06/05/2012 15.06 15.6 15.06 15.49 2,397,086
06/04/2012 14.89 15.15 14.65 15.14 3,730,320
06/01/2012 15.08 15.12 14.82 14.84 2,771,296
05/31/2012 15.37 15.47 15.0417 15.32 2,631,444
05/30/2012 15.57 15.639 15.21 15.32 2,152,722
05/29/2012 15.75 15.87 15.6 15.72 1,492,091
05/25/2012 15.73 15.9 15.59 15.64 2,000,273
05/24/2012 15.72 15.827 15.5375 15.69 2,194,423
05/23/2012 15.71 15.83 15.27 15.67 3,521,291
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.