NRG: Historical Prices for NRG ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	23.51	24.24	23.00	24.15	4,527,300	24.15
24-Nov-09	23.91	24.10	23.58	23.86	2,915,600	23.86
23-Nov-09	24.13	24.23	23.89	24.01	3,299,800	24.01
20-Nov-09	23.18	23.97	23.15	23.81	3,309,500	23.81
19-Nov-09	24.13	24.34	23.20	23.40	4,463,700	23.40
18-Nov-09	24.36	24.51	24.02	24.35	3,578,500	24.35
17-Nov-09	24.28	24.41	23.93	24.36	2,417,700	24.36
16-Nov-09	24.10	24.49	24.00	24.29	2,796,700	24.29
13-Nov-09	23.61	24.60	23.34	23.80	3,725,200	23.80
12-Nov-09	24.57	24.88	23.41	23.41	5,132,100	23.41
11-Nov-09	24.72	24.99	24.53	24.66	3,483,600	24.66
10-Nov-09	24.29	24.95	24.29	24.65	3,591,000	24.65
9-Nov-09	23.96	24.55	23.87	24.48	3,757,100	24.48
6-Nov-09	23.59	24.14	23.45	23.76	5,511,200	23.76
5-Nov-09	23.77	24.03	23.50	23.81	3,864,200	23.81
4-Nov-09	23.36	24.10	23.36	23.59	3,736,000	23.59
3-Nov-09	23.30	23.47	22.86	23.28	4,211,300	23.28
2-Nov-09	23.26	23.86	22.82	23.31	4,462,800	23.31
30-Oct-09	24.21	24.25	22.94	22.99	7,119,300	22.99
29-Oct-09	25.06	25.25	23.41	24.14	6,745,400	24.14
28-Oct-09	25.50	25.54	24.42	24.81	5,523,700	24.81
27-Oct-09	26.25	26.29	25.19	25.60	3,237,400	25.60
26-Oct-09	27.07	27.56	26.03	26.05	2,008,800	26.05
23-Oct-09	27.30	27.40	26.64	26.90	2,672,000	26.90
22-Oct-09	27.37	27.69	26.46	27.30	3,389,400	27.30
21-Oct-09	27.77	28.02	27.21	27.50	4,526,300	27.50
20-Oct-09	28.90	28.94	28.04	28.25	1,213,000	28.25
19-Oct-09	28.88	29.18	28.41	28.89	987,200	28.89
16-Oct-09	28.74	29.10	28.50	28.76	1,540,500	28.76
15-Oct-09	28.77	29.13	28.69	29.07	2,847,300	29.07
14-Oct-09	28.38	29.13	28.38	29.01	2,313,200	29.01
13-Oct-09	28.13	28.39	27.71	28.17	1,257,400	28.17
12-Oct-09	27.76	28.42	27.66	28.37	2,696,200	28.37
9-Oct-09	27.09	27.66	27.08	27.57	1,920,100	27.57
8-Oct-09	26.83	27.20	26.42	27.15	2,852,900	27.15
7-Oct-09	27.17	27.31	26.70	26.90	2,460,000	26.90
6-Oct-09	27.71	27.72	27.05	27.32	2,909,200	27.32
5-Oct-09	26.40	27.63	26.18	27.47	2,724,500	27.47
2-Oct-09	26.80	26.80	25.38	26.21	3,889,100	26.21
1-Oct-09	28.00	28.30	26.71	26.89	3,091,800	26.89
30-Sep-09	28.77	28.77	27.68	28.19	2,433,700	28.19
29-Sep-09	27.25	28.61	27.25	28.57	2,910,800	28.57
28-Sep-09	27.00	27.44	26.81	27.15	1,340,600	27.15
25-Sep-09	27.08	27.30	26.82	26.89	1,204,000	26.89
24-Sep-09	27.73	27.84	26.85	26.98	1,694,000	26.98
23-Sep-09	28.53	28.53	27.53	27.62	2,401,600	27.62
22-Sep-09	28.25	28.97	28.17	28.40	1,853,900	28.40
21-Sep-09	27.76	28.20	27.18	28.03	1,797,200	28.03
18-Sep-09	28.53	28.60	27.81	27.90	2,252,800	27.90
17-Sep-09	29.07	29.25	28.29	28.45	5,080,200	28.45
16-Sep-09	28.27	29.14	28.16	29.13	3,537,900	29.13
15-Sep-09	27.27	28.30	27.16	28.26	3,527,700	28.26
14-Sep-09	26.52	27.41	26.51	27.29	2,296,700	27.29
11-Sep-09	26.67	27.02	26.55	26.75	2,312,200	26.75
10-Sep-09	26.67	26.87	26.36	26.48	2,108,300	26.48
9-Sep-09	26.61	26.80	26.30	26.70	1,735,300	26.70
8-Sep-09	26.84	27.13	26.45	26.50	2,163,600	26.50
4-Sep-09	26.36	26.62	25.97	26.59	1,853,400	26.59
3-Sep-09	26.09	26.20	25.81	26.20	2,051,800	26.20
2-Sep-09	26.53	26.57	25.75	25.88	3,905,300	25.88
1-Sep-09	26.90	27.53	26.51	26.65	2,999,900	26.65
31-Aug-09	27.37	27.81	26.56	26.85	4,641,500	26.85
28-Aug-09	27.80	27.85	27.10	27.76	2,887,100	27.76
27-Aug-09	27.65	27.90	27.48	27.50	2,784,600	27.50
26-Aug-09	27.93	28.10	27.45	27.75	2,617,800	27.75
25-Aug-09	28.35	28.39	27.83	28.11	2,316,800	28.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions