NRG Yield, Inc. Historical Stock Prices

NYLD 
$48.74
*  
0.33
0.67%
Get NYLD Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading NYLD 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  48.71  49.5682  48.50  48.74 437,514
09/22/2014 50.52 50.57 49.06 49.07 460,682
09/19/2014 50.9 51.0099 50.0525 50.57 548,098
09/18/2014 51.59 51.66 50.46 50.68 272,720
09/17/2014 51.2 51.5 50.89 51.29 188,872
09/16/2014 50.68 51.33 50.64 51.19 269,915
09/15/2014 51.17 51.57 50.36 50.61 329,356
09/12/2014 52.56 52.78 51.11 51.13 264,178
09/11/2014 51.93 52.88 51.74 52.63 174,406
09/10/2014 52.32 52.35 51.9 51.97 223,473
09/09/2014 52.72 52.72 52.17 52.29 457,882
09/08/2014 53 53.29 52.67 52.98 355,760
09/05/2014 52.13 53.2 51.53 53 235,320
09/04/2014 53.23 53.465 52.09 52.24 255,681
09/03/2014 53.08 53.47 52.8406 53.3 204,739
09/02/2014 54.5 54.66 52.54 52.88 440,981
08/29/2014 54.14 54.53 53.86 54.39 592,181
08/28/2014 53.14 54.16 53.14 54.03 319,224
08/27/2014 54.365 54.67 53.65 53.94 333,684
08/26/2014 54.13 54.59 53.67 53.95 406,230
08/25/2014 55 55 53.88 53.92 313,779
08/22/2014 54.17 54.62 53.67 54.49 377,298
08/21/2014 54.57 54.94 53.82 53.98 316,191
08/20/2014 53.78 54.87 53.6601 54.65 241,541
08/19/2014 53.91 54.32 53.27 53.88 353,019
08/18/2014 53.87 54.39 53.5 54.01 299,147
08/15/2014 53.8 53.88 52.84 53.34 224,839
08/14/2014 53.36 53.5 53.06 53.37 248,387
08/13/2014 52.59 53.48 52.53 53.2 396,742
08/12/2014 51.85 52.98 51.58 52.71 384,654
08/11/2014 53.08 53.49 51.62 51.74 270,905
08/08/2014 51.2 52.9 51.2 52.76 321,734
08/07/2014 50.39 52.33 50.02 51.55 1,049,923
08/06/2014 52 52.59 51.6 52.14 447,113
08/05/2014 52.71 53.22 52.23 52.66 302,136
08/04/2014 51.53 53.57 51.29 52.85 618,357
08/01/2014 52.25 52.5 51.12 51.22 1,023,805
07/31/2014 52.23 52.71 51.95 52.25 633,818
07/30/2014 54 54.34 52.4 52.7 768,972
07/29/2014 54.48 54.7 53.64 54 717,773
07/28/2014 53.95 54.55 53.75 54.47 765,437
07/25/2014 53.2 54.1 52.79 53.96 1,034,136
07/24/2014 54.65 54.75 53.11 53.5 5,373,958
07/23/2014 51.83 55.15 51.7 54.38 1,271,775
07/22/2014 51.53 53.32 51.29 51.65 752,035
07/21/2014 51 51.22 50.5735 51.15 449,832
07/18/2014 51.57 51.75 50.095 51.16 610,218
07/17/2014 51.78 52.71 51.31 51.8 469,699
07/16/2014 51.34 52.37 51.2 52.09 291,989
07/15/2014 51.18 51.39 50.45 51.14 263,496
07/14/2014 51.09 51.47 50.83 51.34 176,067
07/11/2014 50.98 51.36 50.57 50.82 174,177
07/10/2014 50.18 51.08 50.11 51.02 211,686
07/09/2014 50.6 51.02 49.75 50.9 308,047
07/08/2014 51.08 51.25 50 50.64 463,826
07/07/2014 51.51 51.68 50.805 51.25 287,369
07/03/2014 51.8 52.14 50.77 51.47 425,555
07/02/2014 53.89 54.55 51.48 51.74 779,839
07/01/2014 52.25 55.1 52.25 53.97 1,160,379
06/30/2014 51.35 52.09 51.0649 52.05 177,738
06/27/2014 50.88 51.69 50.71 51.69 489,731
06/26/2014 50.04 51.01 50.02 50.86 156,343
06/25/2014 49.61 50.75 49.54 50.22 262,752
06/24/2014 50.06 51.18 49.53 50.06 322,179
06/23/2014 50.86 51.382 49.96 50.06 369,266
06/20/2014 52.51 52.746 51.12 51.17 513,115
06/19/2014 52.4 53.06 52.18 52.67 359,076
06/18/2014 50.62 53.19 50.62 52.4 1,336,827
06/17/2014 52.78 52.78 50.09 50.66 680,112
06/16/2014 52.18 52.3699 51.8 52.1 281,581
06/13/2014 52.2 52.37 51.87 52.04 307,222
06/12/2014 51.59 52.18 51.0625 52.15 437,622
06/11/2014 50.43 51.73 50.08 51.48 514,687
06/10/2014 51.19 51.24 50.07 50.56 459,829
06/09/2014 51.47 52 50.87 51.06 318,214
06/06/2014 52.11 52.7 51.0619 51.34 381,535
06/05/2014 49.89 52.51 49.55 52.2 1,742,869
06/04/2014 47 49.49 46.85 49.07 1,310,251
06/03/2014 46.96 47.47 46.55 46.92 451,421
06/02/2014 47.08 47.49 46.68 46.92 311,836
05/30/2014 46.98 47.05 46.51 46.91 355,039
05/29/2014 45.96 47.37 45.48 46.75 589,925
05/28/2014 45.89 46.39 45.89 46.29 262,682
05/27/2014 45.46 45.86 45.4547 45.83 226,046
05/23/2014 44.76 45.2529 44.69 45.1 130,177
05/22/2014 44.05 45.34 44.05 44.76 187,316
05/21/2014 43.98 44.2 43.63 44.02 373,979
05/20/2014 43.89 44.25 43.64 43.9 461,320
05/19/2014 43.19 43.985 43.13 43.74 243,667
05/16/2014 43.05 43.36 42.675 43.16 180,821
05/15/2014 43.24 43.58 42.87 43.03 222,076
05/14/2014 43.3 43.6611 43.01 43.28 176,875
05/13/2014 43.22 43.6999 43.125 43.33 215,772
05/12/2014 43.75 43.97 42.88 43.2 204,366
05/09/2014 43.39 44.04 43.32 43.71 253,849
05/08/2014 43.85 44.12 43.21 43.38 249,667
05/07/2014 42.94 44.49 42.94 43.75 451,432
05/06/2014 42.91 43.28 42.64 42.84 185,994
05/05/2014 42.36 43.49 42.17 42.88 283,716
05/02/2014 42.24 42.77 41.67 42.36 331,176
05/01/2014 42.9 43.3 41.76 42.14 278,338
04/30/2014 42.77 43.34 42.54 42.84 392,479
04/29/2014 42.74 43.57 42.54 42.9 244,088
04/28/2014 42.62 43.15 42.38 42.76 151,665
04/25/2014 42.87 43.42 42.23 42.43 165,711
04/24/2014 42.22 42.97 42.14 42.93 402,378
04/23/2014 42.76 43.01 42.06 42.14 155,346
04/22/2014 42.7 42.93 42.15 42.8 426,239
04/21/2014 42.55 42.64 42.17 42.59 227,538
04/17/2014 42.8 42.98 41.62 42.48 325,526
04/16/2014 43.57 43.57 42.86 42.98 145,732
04/15/2014 43.68 44.31 43.04 43.46 159,528
04/14/2014 43.12 43.42 42.9 43.37 204,135
04/11/2014 42.6 43.07 42.1047 42.71 260,341
04/10/2014 44.26 44.5075 42.29 42.83 593,661
04/09/2014 43.52 44.16 43.21 44.12 446,847
04/08/2014 43.24 43.57 42.51 43.33 552,829
04/07/2014 42.77 43.38 42.59 43.09 776,217
04/04/2014 42.32 43.3 42.26 42.8 666,880
04/03/2014 41.7 42.68 40.87 41.93 749,726
04/02/2014 40.07 40.77 40.07 40.33 240,763
04/01/2014 39.63 40.58 39.44 40.4 253,895
03/31/2014 39.42 39.89 39.3 39.53 243,870
03/28/2014 38.74 39.3 38.74 39.1 357,538
03/27/2014 39.39 39.39 38.65 38.83 333,286
03/26/2014 39.87 39.87 39.07 39.28 221,483
03/25/2014 39.86 40.099 39.46 39.64 288,280
03/24/2014 39.57 39.86 39.15 39.59 246,918
03/21/2014 38.66 39.34 38.58 39.34 377,341
03/20/2014 37.53 38.57 37.32 38.42 185,953
03/19/2014 38 38.48 37.42 37.69 208,370
03/18/2014 38.05 38.25 37.8001 38 185,006
03/17/2014 38.22 38.5 37.92 37.98 192,341
03/14/2014 37.57 38.38 37.52 38.17 88,389
03/13/2014 38.18 38.5 37.61 37.8 193,191
03/12/2014 37.42 38.37 37.16 38 143,975
03/11/2014 37.47 37.63 36.92 37.4 274,022
03/10/2014 36.56 37.49 36.29 37.39 412,971
03/07/2014 37.07 37.11 36.17 36.71 250,804
03/06/2014 37.11 37.17 36.6 36.88 441,030
03/05/2014 37.61 37.65 36.39 37.09 311,915
03/04/2014 38.04 38.589 37.6 37.65 340,466
03/03/2014 37.91 38.2499 37.37 37.7 220,730
02/28/2014 37.92 39.54 37.02 38.18 690,581
02/27/2014 37.34 37.54 36.82 37.42 157,388
02/26/2014 37.69 38 37.46 37.61 218,007
02/25/2014 37.53 37.63 37.06 37.53 303,675
02/24/2014 37.53 37.9 37.1 37.48 125,620
02/21/2014 37.65 37.69 37.15 37.48 136,999
02/20/2014 36.94 37.82 36.51 37.58 193,359
02/19/2014 37.56 37.9 36.55 36.79 176,315
02/18/2014 37.8 38.16 37.19 37.4 183,472
02/14/2014 37.64 37.912 37.006 37.73 323,327
02/13/2014 37.62 37.75 37.056 37.52 344,654
02/12/2014 37.21 38.67 37.01 37.72 520,029
02/11/2014 37.21 37.41 36.802 37.17 436,162
02/10/2014 36.65 37.14 36.46 37.08 306,369
02/07/2014 36.71 36.81 36.31 36.56 453,759
02/06/2014 36.52 36.59 36.27 36.47 1,008,940
02/05/2014 36 38.29 34.88 36.51 1,210,097
02/04/2014 38.26 38.26 36.23 37.65 217,978
02/03/2014 38.96 39.79 38 38.2 142,946
01/31/2014 37.93 40.06 37.58 38.94 187,001
01/30/2014 38.315 39.03 38.26 38.49 120,442
01/29/2014 37.84 38.62 37.7 38.07 82,657
01/28/2014 37.11 38.19 36.73 38.07 152,166
01/27/2014 37.55 37.86 36.43 37.08 188,192
01/24/2014 38.3 38.46 36.84 37.58 217,808
01/23/2014 38.92 38.94 38.07 38.63 141,780
01/22/2014 39.28 39.396 38.85 38.91 176,769
01/21/2014 39.59 39.65 38.66 39.17 209,414
01/17/2014 38.73 39.15 38.5 39.09 131,988
01/16/2014 38.71 39.25 38.68 38.73 106,503
01/15/2014 38.38 39.23 38.2 38.65 227,669
01/14/2014 37.91 38.9 37.91 38.19 120,212
01/13/2014 38.63 38.88 37.5401 37.84 236,956
01/10/2014 38.6 39.15 38.3 38.85 149,752
01/09/2014 38.99 39.01 38.18 38.4 137,766
01/08/2014 39.19 39.485 38.5 38.75 152,820
01/07/2014 38.9 39.33 38.9 39.11 187,344
01/06/2014 39.27 39.76 37.88 38.68 223,249
01/03/2014 39.73 40.57 37.81 39.19 375,587
01/02/2014 39.95 40.379 39.63 39.99 157,818
12/31/2013 39.35 40.24 39.0801 40.01 129,008
12/30/2013 39.95 40.13 39.07 39.31 189,309
12/27/2013 39.07 39.98 39.07 39.93 76,132
12/26/2013 40.02 40.1 38.74 38.91 147,196
12/24/2013 39.83 40.2 39.36 39.93 50,182
12/23/2013 40.07 40.2673 39.58 39.67 123,686
12/20/2013 39.75 40.339 39.41 40.03 316,928
12/19/2013 40.62 41.179 39.46 39.85 123,932
12/18/2013 39.25 40.6 39.04 40.58 256,240
12/17/2013 38.77 39.44 38.73 39.3 196,686
12/16/2013 38.13 39.035 38.12 38.93 216,747
12/13/2013 38.37 39.29 37.81 38.08 251,269
12/12/2013 37.46 38.78 37.23 38.31 257,334
12/11/2013 38.09 38.815 37.32 37.42 274,460
12/10/2013 38.92 38.97 37.78 38 301,253
12/09/2013 39.07 40.16 38.84 39.02 313,779
12/06/2013 38.5 39.44 37.88 38.92 166,552
12/05/2013 37.93 38.84 37.77 38.23 242,825
12/04/2013 36.72 38.1189 36.25 37.55 375,483
12/03/2013 36.19 37 35.784 36.69 293,179
12/02/2013 36.05 36.3099 35.54 36.11 128,985
11/29/2013 35.69 36.48 35.29 36.15 101,307
11/27/2013 35.06 35.75 35.01 35.49 202,741
11/26/2013 35.97 35.97 34.95 35.16 198,484
11/25/2013 35.47 36.51 35.28 35.93 158,063
11/22/2013 34.88 35.25 34.61 35.2 103,896
11/21/2013 34.75 34.88 34.52 34.77 208,101
11/20/2013 34.85 34.95 34.56 34.72 50,748
11/19/2013 34.74 34.9 34.43 34.81 127,232
11/18/2013 35.18 35.25 34.4001 34.68 124,034
11/15/2013 34.51 35.15 34.44 35.01 186,131
11/14/2013 35.09 35.62 34.385 34.57 186,181
11/13/2013 34.37 35.56 34.28 35.04 467,512
11/12/2013 33.5 36.41 33.2 34.41 578,533
11/11/2013 35.25 36.7 33.905 34.19 199,332
11/08/2013 34.48 35.44 33.7901 35.37 226,026
11/07/2013 34.81 35.29 34.38 34.53 99,139
11/06/2013 35.03 35.3499 34.51 34.76 97,993
11/05/2013 35.22 35.75 34.82 34.84 101,385
11/04/2013 34.94 35.38 34.7505 35.29 163,487
11/01/2013 35.3 35.47 34.6 34.99 222,758
10/31/2013 35.53 35.97 34.8 35.42 296,731
10/30/2013 35.99 35.99 35.288 35.64 169,254
10/29/2013 36.48 36.48 35.49 35.95 140,460
10/28/2013 37.14 37.49 36.08 36.34 122,314
10/25/2013 36.79 36.98 36.18 36.97 161,804
10/24/2013 36.22 37.1 35.87 36.82 232,562
10/23/2013 35.17 36.92 35.06 36.26 380,587
10/22/2013 34.88 35.45 33.99 35.25 436,083
10/21/2013 33.85 35.15 33.61 33.81 655,511
10/18/2013 31.55 34.1896 31.23 33.7 1,398,595
10/17/2013 30.47 31.44 30.07 31.3 172,162
10/16/2013 31.29 31.67 30.31 30.52 350,390
10/15/2013 31.63 31.63 30.82 31.17 153,494
10/14/2013 31.54 31.84 31.31 31.61 181,288
10/11/2013 31.59 31.75 31.25 31.6 121,693
10/10/2013 31.92 31.99 31.53 31.62 156,759
10/09/2013 31.83 32.13 31.38 31.55 133,364
10/08/2013 31.9 32.34 31.83 31.83 294,445
10/07/2013 31.88 32.54 31.72 31.81 247,996
10/04/2013 32.45 32.59 31.89 31.97 320,134
10/03/2013 31.63 32.62 31.16 32.43 158,788
10/02/2013 31.61 32.17 31.13 31.75 266,209
10/01/2013 30.41 31.72 30.41 31.72 289,507
09/30/2013 30.29 30.4 29.43 30.29 1,453,332
09/27/2013 30.44 30.98 30 30.48 288,551
09/26/2013 30.07 30.845 29.82 30.56 266,241
09/25/2013 30 30.48 29.11 30.08 327,305
09/24/2013 30.59 30.89 29.62 30.08 232,587
09/23/2013 30.21 30.76 29.6801 30.55 372,873
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?