New Zealand markets closed

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.84+0.67 (+1.76%)
At close: 04:00PM EDT
38.99 +0.15 (+0.39%)
After hours: 07:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202238.3639.1938.1638.8438.842,284,700
30 Jun 202237.4638.6337.3938.1738.173,783,900
29 Jun 202237.8537.9837.0537.8237.822,340,100
28 Jun 202238.6938.9137.6137.8237.823,164,900
27 Jun 202238.4638.9738.3438.6138.612,122,200
24 Jun 202237.8138.4037.5538.3238.325,475,500
23 Jun 202236.5837.9736.4937.7637.763,472,900
22 Jun 202236.5937.0336.3436.4836.483,454,400
21 Jun 202236.4337.4936.3337.0037.003,901,700
17 Jun 202237.2237.8235.6636.3336.339,985,100
16 Jun 202238.4938.5136.6836.8636.863,926,500
15 Jun 202239.7640.0038.4239.1139.113,597,400
14 Jun 202240.5540.7338.9539.4239.423,848,000
13 Jun 202243.3543.3540.3540.5540.553,744,900
10 Jun 202244.8745.4243.8644.0144.012,631,600
09 Jun 202245.7546.1945.4045.5245.523,210,000
08 Jun 202245.7946.2245.3145.6445.642,027,400
07 Jun 202245.6946.1544.6146.1446.143,247,100
06 Jun 202245.6646.5945.3346.2346.232,463,100
03 Jun 202245.6446.1345.4545.4845.482,248,300
02 Jun 202245.5745.9745.0445.9245.922,193,700
01 Jun 202246.0046.0944.9745.4945.493,182,500
31 May 202246.4546.7945.8446.0446.0415,530,000
27 May 202246.4246.8645.9246.4546.453,274,400
26 May 202247.0547.8246.6846.7146.712,888,200
25 May 202245.9847.2345.8646.8546.854,184,300
24 May 202246.0146.5745.5045.8145.815,191,300
23 May 202245.9546.7845.6646.1846.184,061,100
20 May 202246.8246.8644.9545.7245.726,683,900
19 May 202245.6046.7145.5246.2146.215,579,300
18 May 202245.2345.9244.8245.7645.765,384,500
17 May 202244.3345.2744.0845.2045.206,800,400
16 May 202242.4044.3042.3744.0744.074,438,100
13 May 202241.7842.6941.1542.2942.294,249,400
12 May 202241.8642.0640.4141.3941.393,998,900
11 May 202241.8242.6941.6341.7941.793,439,000
10 May 202241.7042.1540.3841.6941.693,865,200
09 May 202241.0341.7740.1841.4341.436,928,700
06 May 202238.6441.4538.2541.4041.407,897,800
05 May 202238.1438.1837.3837.7137.712,411,200
04 May 202237.1638.4237.1238.2538.252,411,500
03 May 202236.9037.9936.8037.1037.102,978,800
02 May 202236.2236.8935.9136.8436.844,117,600
29 Apr 202236.7537.0935.8235.9035.902,875,300
29 Apr 20220.35 Dividend
28 Apr 202236.8737.4036.2237.1536.802,869,400
27 Apr 202237.1737.6936.5336.5636.222,774,500
26 Apr 202237.4438.0037.2737.2736.922,558,500
25 Apr 202237.7937.8536.6037.6137.262,442,000
22 Apr 202239.4539.5437.7637.9137.552,654,400
21 Apr 202241.0041.3639.7239.7439.372,928,500
20 Apr 202239.9941.5239.8841.2740.883,098,100
19 Apr 202240.0140.0839.0539.7139.342,075,300
18 Apr 202239.2539.9539.2439.8339.451,883,600
14 Apr 202238.8539.2738.7839.1938.822,020,400
13 Apr 202238.7339.0138.2438.7738.401,618,200
12 Apr 202238.5739.2238.4538.8738.501,980,900
11 Apr 202239.5739.7738.5138.5438.181,948,200
08 Apr 202239.2439.6839.0039.5539.182,081,900
07 Apr 202239.2039.3538.6539.0438.672,190,600
06 Apr 202237.4439.3537.1739.2138.843,148,300
05 Apr 202237.6837.9237.1437.6237.272,241,900
04 Apr 202238.3138.4037.5937.6737.321,910,600
01 Apr 202238.5638.6638.0238.4038.042,153,600
31 Mar 202238.0338.9738.0338.3638.002,509,200
30 Mar 202238.1538.5137.8538.0237.661,944,500
29 Mar 202237.8538.3037.6138.1537.791,802,000
28 Mar 202237.1737.9137.0837.6137.261,849,300
25 Mar 202236.4637.3436.2437.0336.682,807,600
24 Mar 202236.4436.5936.1436.4536.112,385,000
23 Mar 202237.3637.3836.2936.3035.963,503,900
22 Mar 202237.3338.0637.3337.5737.222,383,500
21 Mar 202237.6038.0837.0937.1936.843,151,600
18 Mar 202238.5138.7937.8837.9137.5510,766,500
17 Mar 202239.0739.3738.5838.6838.322,516,300
16 Mar 202239.0439.7638.6539.2038.832,618,900
15 Mar 202238.8239.2838.1138.9238.552,669,000
14 Mar 202239.0939.4438.2738.6938.332,922,500
11 Mar 202237.8338.7337.7438.4838.122,701,700
10 Mar 202237.6337.6736.8237.6537.302,309,700
09 Mar 202237.8338.2937.4337.9037.543,462,800
08 Mar 202237.9138.4237.3437.4437.094,305,100
07 Mar 202237.4838.8337.4038.0137.653,822,500
04 Mar 202236.9537.6436.6837.5637.213,015,000
03 Mar 202237.7338.2837.3637.3837.032,516,700
02 Mar 202236.6937.9436.5037.7337.372,893,300
01 Mar 202237.6937.7135.9636.5436.203,868,400
28 Feb 202237.7138.1737.0037.8437.482,724,200
25 Feb 202238.4338.8137.3137.9937.632,549,200
24 Feb 202237.2138.2236.6538.1837.823,555,000
23 Feb 202237.4037.6836.7036.8436.492,767,600
22 Feb 202238.1038.2036.9837.2836.934,057,700
18 Feb 202238.2038.7138.1238.4338.072,180,300
17 Feb 202238.8238.9938.2038.3237.962,153,700
16 Feb 202239.1139.3638.7839.0938.721,033,400
15 Feb 202238.9239.2238.6138.9538.582,233,600
14 Feb 202239.9139.9638.1738.6838.322,661,700
11 Feb 202240.1941.0039.5339.6939.322,624,400
10 Feb 202240.4441.1839.9840.1339.751,814,800
09 Feb 202240.2141.1540.0340.8840.492,068,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...