NRG Energy Inc historical prices

   Watch this stock

Historical chart

    32.88 
    30.32 
    27.75 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 32.44 32.74 32.44 32.64 3,991,750
Apr 22, 2014 32.30 32.40 32.11 32.35 2,413,231
Apr 21, 2014 32.23 32.60 31.67 32.34 4,340,228
Apr 17, 2014 32.57 32.79 32.14 32.21 2,223,420
Apr 16, 2014 32.52 32.74 32.46 32.65 2,970,614
Apr 15, 2014 31.77 32.75 31.77 32.36 4,006,265
Apr 14, 2014 31.99 32.24 31.83 32.02 2,196,398
Apr 11, 2014 32.29 32.40 31.70 31.72 4,295,269
Apr 10, 2014 32.87 33.02 32.28 32.40 4,003,863
Apr 9, 2014 32.40 33.03 32.33 32.88 4,146,087
Apr 8, 2014 32.12 32.44 31.93 32.34 2,887,661
Apr 7, 2014 32.62 32.78 32.08 32.11 4,462,350
Apr 4, 2014 32.05 32.74 32.04 32.66 7,799,899
Apr 3, 2014 32.17 32.43 31.70 31.93 6,291,068
Apr 2, 2014 31.84 32.20 31.50 32.15 4,933,657
Apr 1, 2014 31.78 32.02 31.60 31.68 3,608,544
Mar 31, 2014 31.64 32.04 31.57 31.80 4,806,915
Mar 28, 2014 31.39 31.56 31.29 31.55 1,920,733
Mar 27, 2014 30.90 31.31 30.69 31.28 3,362,803
Mar 26, 2014 30.94 31.05 30.53 30.86 5,050,954
Mar 25, 2014 30.44 30.77 30.12 30.76 3,128,070
Mar 24, 2014 30.53 30.70 30.27 30.36 2,228,603
Mar 21, 2014 30.77 30.93 30.36 30.38 3,731,911
Mar 20, 2014 30.19 30.48 29.78 30.47 3,384,184
Mar 19, 2014 30.20 30.64 29.63 29.79 3,597,308
Mar 18, 2014 29.87 30.22 29.74 30.16 2,171,968
Mar 17, 2014 30.06 30.08 29.74 29.89 1,473,328
Mar 14, 2014 29.77 29.99 29.68 29.97 2,450,167
Mar 13, 2014 29.97 30.14 29.68 29.79 3,557,511
Mar 12, 2014 29.11 29.92 28.99 29.92 3,770,941