Quantcast

Historical Stock Prices

NRG 
$33.95
*  
0.16
0.47%
Get NRG Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 33.61 34.18 33.4 33.95 4,135,769
08/16/2018 32.74 33.98 32.62 33.79 4,806,019
08/15/2018 32.66 32.785 32.415 32.61 4,490,543
08/14/2018 32.62 33.005 32.48 32.83 4,348,260
08/13/2018 33.76 33.91 32.46 32.5 4,018,570
08/10/2018 34.01 34.685 33.7 33.79 2,627,753
08/09/2018 34.4 34.45 34 34.13 2,479,370
08/08/2018 34.36 34.38 33.96 34.2 3,940,177
08/07/2018 33.57 34.33 33.55 34.2 5,507,256
08/06/2018 32.88 33.51 32.88 33.31 6,159,744
08/03/2018 31.7 32.95 31.64 32.61 5,891,982
08/02/2018 31.06 32.42 30.96 31.57 5,625,898
08/01/2018 31.57 31.98 31.14 31.9 4,341,197
07/31/2018 31.07 31.86 30.93 31.67 4,067,078
07/30/2018 31.3 31.3 30.72 31.07 5,416,791
07/27/2018 31.87 31.99 31.365 31.58 2,460,969
07/26/2018 31.34 31.99 31.34 31.68 3,548,388
07/25/2018 31.17 31.83 31.16 31.36 5,052,002
07/24/2018 31.79 31.79 30.855 31.2 5,223,831
07/23/2018 32.24 32.2765 31.56 31.6 2,642,249
07/20/2018 32.26 32.33 31.92 32.14 1,979,889
07/19/2018 32.41 32.56 31.86 32.3 4,024,385
07/18/2018 32.29 32.87 32.16 32.47 5,089,244
07/17/2018 32.23 32.885 32.05 32.27 3,276,088
07/16/2018 31.53 32.225 31.335 32.15 4,147,277
07/13/2018 31.49 31.73 31.25 31.57 2,924,630
07/12/2018 30.85 31.54 30.53 31.48 4,599,894
07/11/2018 30.9 31.05 30.54 30.67 3,329,147
07/10/2018 30.43 31.15 30.43 30.97 4,322,282
07/09/2018 31.11 31.42 30.4 30.57 4,595,772
07/06/2018 30.83 31.22 30.66 31.13 3,124,031
07/05/2018 30.42 30.77 30.32 30.73 5,436,402
07/03/2018 31.08 31.08 30.5 30.58 2,385,720
07/02/2018 30.3 31.025 29.9 30.97 4,387,322
06/29/2018 30.75 31.07 30.54 30.7 5,336,725
06/28/2018 31.01 31.32 30.68 30.71 4,638,609
06/27/2018 31.25 31.655 30.92 30.93 5,245,174
06/26/2018 31.23 31.67 31.14 31.33 7,610,687
06/25/2018 31 31.195 30.35 31.06 7,500,049
06/22/2018 32.23 32.24 30.96 31.02 7,349,225
06/21/2018 31.87 32.04 31.69 31.88 4,973,432
06/20/2018 32 32.39 31.76 31.85 5,970,667
06/19/2018 32.61 32.75 31.85 31.96 10,248,260
06/18/2018 33.34 33.69 32.78 32.98 5,494,844
06/15/2018 33.5 33.555 32.93 33.38 5,280,067
06/14/2018 34.09 34.52 33.46 33.51 4,382,960
06/13/2018 33.54 34.04 33.5303 33.98 5,693,972
06/12/2018 32.77 33.97 32.77 33.51 6,480,306
06/11/2018 33.18 33.52 32.66 32.66 6,019,201
06/08/2018 33.5 33.68 32.75 33.15 5,622,182
06/07/2018 34.06 34.29 33.5 33.5 4,355,088
06/06/2018 33.7 34.01 33.39 33.94 4,097,860
06/05/2018 33.78 34.21 33.49 33.65 4,586,187
06/04/2018 34.21 34.3 33.47 33.85 5,117,789
06/01/2018 34.17 34.25 33.535 33.91 3,552,385
05/31/2018 34.42 34.605 34.07 34.23 3,900,399
05/30/2018 33.78 34.755 33.61 34.41 5,040,838
05/29/2018 33.69 33.98 33.43 33.72 4,308,633
05/25/2018 34.16 34.275 33.61 33.98 4,896,309
05/24/2018 33.5 34.55 33.47 34.43 7,094,750
05/23/2018 33.44 33.59 32.84 33.15 5,345,013
05/22/2018 33.56 33.71 33.23 33.45 10,724,230
05/21/2018 34.08 34.08 33.05 33.5 5,111,604
05/18/2018 33.55 33.8 33.44 33.71 2,493,305
05/17/2018 33.8 33.93 33.351 33.55 3,485,942
*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?

Smart Portfolio