NRG Energy (NRG)

15.33 -0.39  -2.48%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

NRG Energy Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 15.75 15.87 15.60 15.72 1492091
May 25, 2012 15.73 15.90 15.59 15.64 2000273
May 24, 2012 15.72 15.83 15.54 15.69 2194423
May 23, 2012 15.71 15.83 15.27 15.67 3521291
May 22, 2012 15.74 16.00 15.67 15.84 3116741
May 21, 2012 15.49 15.79 15.36 15.76 2699163
May 18, 2012 15.66 15.76 15.32 15.44 3055268
May 17, 2012 15.78 15.98 15.50 15.62 4130258
May 16, 2012 15.77 16.05 15.77 15.77 3610484
May 15, 2012 16.01 16.15 15.62 15.72 2952303
May 14, 2012 16.12 16.29 16.01 16.07 3952015
May 11, 2012 16.05 16.46 16.00 16.29 4138814
May 10, 2012 15.69 16.28 15.66 16.13 6105178
May 9, 2012 15.00 15.56 14.81 15.42 4320673
May 8, 2012 15.38 15.42 14.95 15.16 4925028
May 7, 2012 15.46 15.73 15.32 15.49 3961372
May 4, 2012 16.14 16.16 15.16 15.47 8025723
May 3, 2012 16.03 16.49 15.60 16.21 5639777
May 2, 2012 16.92 16.92 16.55 16.61 3450323
May 1, 2012 16.93 17.06 16.83 16.97 3911282
April 30, 2012 16.55 17.03 16.50 17.00 3010818
April 27, 2012 16.71 16.88 16.40 16.63 2651438
April 26, 2012 16.36 16.72 16.25 16.69 4725201
April 25, 2012 16.04 16.47 15.92 16.36 5003371
April 24, 2012 15.35 16.04 15.34 15.90 4625435
April 23, 2012 15.24 15.44 15.17 15.35 2906012
April 20, 2012 15.10 15.44 15.06 15.39 3564612
April 19, 2012 14.92 15.10 14.75 15.06 4052051
April 18, 2012 15.01 15.17 14.85 14.97 5188819
April 17, 2012 14.75 15.25 14.60 15.03 5352253
April 16, 2012 14.66 14.76 14.29 14.34 4113275
April 13, 2012 14.67 14.84 14.49 14.58 3227773
April 12, 2012 14.64 14.86 14.54 14.74 4237075
April 11, 2012 14.79 14.87 14.59 14.65 3656273
April 10, 2012 14.84 14.94 14.54 14.62 2727402
April 9, 2012 15.00 15.06 14.80 14.86 2584951
April 5, 2012 15.48 15.55 15.09 15.18 2183303
April 4, 2012 15.58 15.78 15.46 15.55 3978697
April 3, 2012 15.56 15.66 15.25 15.50 2765038
April 2, 2012 15.66 15.69 15.43 15.60 2452094
March 30, 2012 15.85 15.85 15.63 15.67 3222145
March 29, 2012 16.04 16.08 15.53 15.74 4797122
March 28, 2012 16.51 16.56 16.06 16.11 2041795
March 27, 2012 16.63 16.71 16.33 16.50 2188756
March 26, 2012 16.87 16.96 16.34 16.58 2787628
March 23, 2012 16.61 16.89 16.55 16.71 2260265
March 22, 2012 16.79 16.82 16.46 16.65 3020886
March 21, 2012 16.51 16.99 16.42 16.92 1619757
March 20, 2012 16.37 16.52 16.15 16.48 4235731
March 19, 2012 16.73 16.78 16.39 16.41 2294127
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

NRG News

CEO Pay: Finally Worth It?
May 23, 11:04AM Fool
Utilities Sector Wrap
May 15, 4:40PM Fox Business
Looking to trade $NRG on the short side next week due to a pullback to value in a downtrend on the weekly chart
about 18 days ago by GM_Capital
$$ $SPY 3DayCharts: Good: $DNB $NRG $CNP $BIIB $GNW Bad: $CSCO $STZ $KSS $LMT $GWW $STUDY
about 19 days ago by stockspot
Utilities Sector Wrap
May 10, 4:38PM Fox Business
RT @1nvestor Look to the Left http://stks.co/3kcL $NRG $STUDY
about 21 days ago by dt911
Utilities Sector Wrap
May 04, 4:37PM Fox Business
Listen to $NRG Q1 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/3e6N
about 27 days ago by earningscast
http://stks.co/3ahO $NRG on watch list $QQQ $SPY
about 30 days ago by Emb1990
$NRG doesn't look to too bad - what do you think @michelemosc
about 35 days ago by BenCBanks
$$ $SPY 3DayCharts: Good: $SUN $BMC $SAI $NRG $TRV Bad: $DGX $MCHP $JDSU $SPLS $AMD $STUDY
about 37 days ago by stockspot
Look to the Left | via @1nvestor http://stks.co/3S43 $NRG
about 38 days ago by STNet
Look to the Left http://stks.co/3S1t $NRG $STUDY
about 38 days ago by 1nvestor
$NRG http://stks.co/3OC9 Good volume today. above todays high a test of the 20sma looks next.
about 43 days ago by ProlongWealth
$NRG http://stks.co/3O60 $NRG may have bottomed...notes on chart.
about 43 days ago by greatstockpix
$SPY $SPX $ES_F Worst YTD S&P 500 Performers in descending order $FTR $SVU $NEM $NRG $COG $ANR $ERTS $GT $APOL $FSLR http://dcl.sr/11z
about 43 days ago by AlecYoungSPCIQ
$NRG New 52 Week Low - Crossed daily lows support.
about 44 days ago by TradeIdeasQuant
$NRG New 52 Week Low - Crossed daily lows support.
about 47 days ago by TradeIdeasQuant
5-day Shorts $WCG $TTEK outperformed longs $MDRX $NRG for avg profit of 1.25% in 5 days! Go TE Mkt Neutral! http://stks.co/3I1B
about 50 days ago by TrendExhaustion
$NRG New 52 Week Low - Crossed daily lows support.
about 50 days ago by TradeIdeasQuant
5 Stocks Slump to 52-Week Lows ow.ly/aah1R via @azendrian $EXC $ACI $NRG $CLD $PVA #52WeekLow
about 51 days ago by TheStreet
5 Stocks Slump to 52-Week Lows ow.ly/aah1R My story via @TheStreet $EXC $ACI $NRG $CLD $PVA #52WeekLow
about 51 days ago by azendrian
$NRG http://stks.co/3EKx Notes on chart.
about 56 days ago by greatstockpix
$NRG and $CSX still in the green this morning.
about 56 days ago by abubnic
$NRG one of my few green stocks today. Upgraded to "outperform" at Macquarie with a price target of $19.
about 56 days ago by abubnic
$NRG http://stks.co/3C0T NRG notes on chart.
about 58 days ago by greatstockpix
$SPX components with an RSI(2) <5: $BBY $NRG $GME $SUN $TSO $GT $AZO $SPLS http://stks.co/3AIo
about 60 days ago by Attitrade

Recent Quotes

Symbol Price Chg Chg % Market Cap
NRG 15.33 -0.39 -2.48% 3.579B
NRF 5.215 -0.17 -3.07% 597.61M
NR 5.855 -0.12 -2.09% 548.66M
NPBC 8.80 -0.14 -1.57% 1.361B
NP 26.05 -0.69 -2.58% 419.28M
NOVBD 13.00 +0.02 +0.15%
NOVB 13.00 +0.02 +0.15% 88.79M
NOV 67.19 -2.79 -3.99% 29.69B
NOR 7.88 -0.32 -3.90% 552.60M
NOOF 1.74 +0.03 +1.75% 27.68M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close