NRG - NRG Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201827.0027.4626.8527.1427.143,108,600
Jan 22, 201826.9927.2726.7126.9226.9210,257,900
Jan 19, 201826.7327.0026.3226.9026.908,706,000
Jan 18, 201827.0427.4326.4626.8126.8110,096,100
Jan 17, 201828.1028.1627.2827.4327.436,914,000
Jan 16, 201828.8028.8827.8527.9027.904,521,300
Jan 12, 201828.5428.9028.4328.7028.704,825,500
Jan 11, 201828.3728.8128.2128.6128.616,183,600
Jan 10, 201828.4928.5128.0328.2428.243,241,100
Jan 09, 201829.3229.3828.6828.7228.723,402,100
Jan 08, 201828.7529.4028.7429.1729.1712,297,800
Jan 05, 201828.6428.8528.3828.7328.734,539,200
Jan 04, 201828.8829.2928.4928.5528.554,346,700
Jan 03, 201828.9529.6128.6128.8828.887,780,700
Jan 02, 201828.5729.0028.4328.9028.906,522,600
Dec 29, 201727.9128.7727.9128.4828.484,888,400
Dec 28, 201727.8028.1227.2428.0128.013,265,100
Dec 27, 201728.4628.5327.6627.7027.704,329,000
Dec 26, 201727.9928.4627.9128.4328.432,622,600
Dec 22, 201727.5528.5027.3328.1628.168,527,900
Dec 21, 201727.0627.7726.9627.4627.465,046,400
Dec 20, 201727.3827.4126.6927.0027.007,280,000
Dec 19, 201727.5427.7427.2027.2527.257,813,700
Dec 18, 201727.6128.0827.4627.5927.594,655,800
Dec 15, 201727.7527.9327.4227.5027.506,005,100
Dec 14, 201728.1428.1427.6327.6827.683,441,200
Dec 13, 201728.8128.8128.0728.1528.153,664,100
Dec 12, 201729.0829.1328.6828.7028.704,409,400
Dec 11, 201728.2229.2128.2229.1329.133,959,800
Dec 08, 201727.7828.3427.7328.2528.253,357,700
Dec 07, 201727.1627.8527.0627.7327.734,023,100
Dec 06, 201727.3427.6927.0527.2927.293,730,700
Dec 05, 201727.3627.7727.1727.3227.323,109,300
Dec 04, 201727.8628.1427.3427.4127.419,520,300
Dec 01, 201727.7628.4327.7627.9527.955,373,100
Nov 30, 201728.2428.4627.5227.6527.656,950,300
Nov 29, 201728.2128.8428.0528.2028.206,191,400
Nov 28, 201728.9729.0628.4228.8628.864,728,500
Nov 27, 201729.0129.2428.7128.7728.775,932,600
Nov 24, 201729.4329.4728.8429.0329.031,931,500
Nov 22, 201729.4829.6628.9929.2229.226,876,400
Nov 21, 201729.6229.6429.2929.4729.473,474,800
Nov 20, 201729.5429.6429.2029.3229.325,796,300
Nov 17, 201729.4029.6529.1829.4929.493,061,300
Nov 16, 201729.3829.7829.0529.4429.443,628,300
Nov 15, 201728.8729.4628.5629.3729.373,483,600
Nov 14, 201728.6229.0628.4728.9228.923,970,500
Nov 13, 201728.2628.8628.0328.7828.785,968,300
Nov 10, 201727.7528.4427.5628.3528.356,410,000
Nov 09, 201728.0728.5327.6527.8227.823,664,600
Nov 08, 201728.3328.4527.5928.0228.024,859,400
Nov 07, 201728.3028.6728.2428.4228.424,122,100
Nov 06, 201727.7428.4927.7428.2528.256,282,800
Nov 03, 201726.1028.0926.1027.6227.6211,615,000
Nov 02, 201725.8527.4425.5925.9725.9717,476,800
Nov 01, 201725.2025.3224.6524.8424.847,077,700
Oct 31, 201725.0125.1524.7325.0025.004,420,500
Oct 31, 20170.03 Dividend
Oct 30, 201725.2925.8424.9125.0124.984,083,900
Oct 27, 201724.8025.3524.6925.3425.312,922,400
Oct 26, 201725.0425.1024.5824.7724.743,408,500
Oct 25, 201724.9225.0524.5524.9224.897,443,700
Oct 24, 201725.0325.2524.9525.1125.083,752,800
Oct 23, 201725.4525.5424.8524.8924.867,504,100
Oct 20, 201725.6225.6825.3025.4025.373,744,100
Oct 19, 201725.8426.0025.2925.5425.514,846,700
Oct 18, 201725.9026.1725.8425.9525.924,471,300
Oct 17, 201726.6026.6025.9126.0025.976,414,200
Oct 16, 201725.9926.6825.8526.6226.595,441,600
Oct 13, 201725.8326.1425.4726.0626.037,584,000
Oct 12, 201725.5425.8325.2225.6825.654,492,100
Oct 11, 201725.4525.6925.2725.4725.444,273,400
Oct 10, 201725.9225.9525.5825.6925.663,354,800
Oct 09, 201725.5125.9325.4325.7425.712,407,000
Oct 06, 201725.4825.6125.2125.4925.464,376,400
Oct 05, 201725.8125.8525.1925.5725.544,479,900
Oct 04, 201726.0026.0625.7025.7725.746,803,900
Oct 03, 201725.7026.0325.4025.8925.868,176,800
Oct 02, 201725.6025.6825.2525.5825.555,043,400
Sep 29, 201724.8825.7124.8225.5925.567,162,400
Sep 28, 201724.7324.9524.3224.9024.877,020,200
Sep 27, 201724.0424.9624.0424.9024.879,426,800
Sep 26, 201723.3924.1623.1824.1024.077,919,300
Sep 25, 201723.9824.0523.3323.3923.363,497,000
Sep 22, 201724.1224.1823.8023.9423.913,382,600
Sep 21, 201723.9424.2523.9224.1924.163,491,400
Sep 20, 201724.6724.6924.1124.1424.115,866,700
Sep 19, 201723.8924.6623.7824.6224.598,214,200
Sep 18, 201723.0223.9822.9523.8423.816,512,600
Sep 15, 201723.1223.4622.9022.9322.9012,235,100
Sep 14, 201723.5023.7022.9823.1023.077,055,100
Sep 13, 201723.8823.9423.5023.5623.536,402,300
Sep 12, 201723.9424.1223.7923.8823.852,929,700
Sep 11, 201723.9824.1523.8023.8823.853,382,600
Sep 08, 201724.1124.2023.7823.9223.892,427,500
Sep 07, 201724.1024.2723.9424.1324.105,267,400
Sep 06, 201724.5224.5223.6423.9423.9111,715,900
Sep 05, 201724.9325.0024.0624.4024.374,004,900
Sep 01, 201724.9124.9624.6024.8124.782,568,500
Aug 31, 201724.8325.0624.6624.9124.886,573,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...