NRG Energy Inc historical prices

   Watch this stock

Historical chart

    37.66 
    33.25 
    28.84 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 24.20 25.26 24.13 24.66 5,081,111
Jan 29, 2015 24.51 24.54 23.76 24.43 6,014,621
Jan 28, 2015 25.37 25.57 24.58 24.61 3,536,237
Jan 27, 2015 25.45 25.60 25.23 25.34 2,478,712
Jan 26, 2015 24.93 25.55 24.87 25.54 2,051,309
Jan 23, 2015 25.15 25.30 25.00 25.04 3,082,983
Jan 22, 2015 25.50 25.63 24.72 25.09 4,536,306
Jan 21, 2015 24.96 25.58 24.57 25.47 8,804,084
Jan 20, 2015 26.50 26.50 24.60 24.68 6,385,210
Jan 16, 2015 26.54 26.95 26.06 26.30 5,447,770
Jan 15, 2015 27.11 27.42 26.50 26.57 4,819,663
Jan 14, 2015 26.44 27.01 26.28 26.97 4,111,984
Jan 13, 2015 26.37 27.03 26.33 26.88 5,944,854
Jan 12, 2015 27.10 27.10 26.51 26.69 3,448,941
Jan 9, 2015 27.19 27.32 26.88 27.14 3,492,121
Jan 8, 2015 26.25 26.90 26.22 26.81 3,245,404
Jan 7, 2015 26.38 26.72 26.12 26.23 3,568,044
Jan 6, 2015 26.55 26.66 25.86 26.11 4,629,874
Jan 5, 2015 27.90 27.90 26.24 26.45 4,980,185
Jan 2, 2015 27.03 27.58 26.85 27.50 4,712,883
Dec 31, 2014 27.73 27.76 26.94 26.95 4,752,822
Dec 30, 2014 28.07 28.11 27.65 27.70 2,591,139
Dec 29, 2014 27.85 28.39 27.83 28.16 3,938,217
Dec 26, 2014 27.74 28.03 27.62 27.90 2,192,635
Dec 24, 2014 27.09 27.86 27.09 27.74 2,187,499
Dec 23, 2014 26.64 27.30 26.63 27.14 2,188,187
Dec 22, 2014 27.13 27.16 26.19 26.60 4,394,211
Dec 19, 2014 27.82 27.98 26.96 27.02 7,165,781
Dec 18, 2014 26.97 27.79 26.97 27.76 5,409,622
Dec 17, 2014 26.05 27.01 25.96 26.75 5,430,480