NRG Energy Inc historical prices

   Watch this stock

Historical chart

    37.66 
    33.68 
    29.71 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 30.45 30.82 30.40 30.78 2,453,922
Aug 28, 2014 30.45 30.53 30.20 30.48 2,480,446
Aug 27, 2014 29.80 30.48 29.66 30.39 4,188,468
Aug 26, 2014 29.72 30.00 29.62 29.74 2,487,545
Aug 25, 2014 29.67 29.86 29.52 29.73 2,654,232
Aug 22, 2014 30.00 30.06 29.55 29.60 1,914,081
Aug 21, 2014 29.85 30.35 29.84 30.01 3,052,001
Aug 20, 2014 29.62 29.87 29.39 29.76 2,546,573
Aug 19, 2014 29.15 29.71 29.00 29.63 4,951,010
Aug 18, 2014 29.23 29.32 28.97 29.06 2,638,314
Aug 15, 2014 29.47 29.63 29.03 29.16 3,840,740
Aug 14, 2014 29.32 29.58 29.13 29.42 3,169,875
Aug 13, 2014 29.31 29.34 29.08 29.30 2,443,547
Aug 12, 2014 29.35 29.52 29.07 29.20 3,916,627
Aug 11, 2014 29.71 29.84 29.30 29.33 3,684,480
Aug 8, 2014 29.81 29.81 29.17 29.62 6,635,962
Aug 7, 2014 30.19 30.54 29.54 29.83 6,224,693
Aug 6, 2014 30.51 30.58 30.08 30.11 5,793,231
Aug 5, 2014 31.07 31.23 30.52 30.72 6,274,446
Aug 4, 2014 30.75 31.08 30.17 31.03 5,096,486
Aug 1, 2014 30.08 31.16 30.08 30.73 4,385,932
Jul 31, 2014 30.27 31.20 30.27 30.96 5,949,208
Jul 30, 2014 30.98 31.30 30.70 30.82 4,475,904
Jul 29, 2014 31.76 31.85 31.12 31.13 4,899,546
Jul 28, 2014 31.04 31.98 31.00 31.77 4,077,885
Jul 25, 2014 31.54 31.80 31.34 31.35 2,829,023
Jul 24, 2014 31.58 31.85 31.39 31.68 4,113,899
Jul 23, 2014 31.35 31.82 31.23 31.58 5,699,050
Jul 22, 2014 31.98 32.01 31.32 31.39 4,891,792
Jul 21, 2014 32.13 32.20 31.79 31.81 5,649,796