NRG Energy Inc historical prices

   Watch this stock

Historical chart

    37.66 
    32.90 
    28.15 
 Mar 4, 2014 Mar 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 2, 2015 23.98 23.98 23.21 23.39 5,422,977
Feb 27, 2015 25.80 25.85 23.62 23.98 5,528,832
Feb 26, 2015 25.37 25.40 24.75 24.77 4,176,916
Feb 25, 2015 25.87 25.92 25.29 25.38 2,414,788
Feb 24, 2015 25.33 26.17 25.32 25.88 3,262,503
Feb 23, 2015 25.36 25.43 24.92 25.34 2,538,917
Feb 20, 2015 25.40 25.47 24.97 25.39 3,259,427
Feb 19, 2015 25.90 25.92 24.92 25.34 5,299,819
Feb 18, 2015 25.39 26.13 24.78 25.92 3,628,233
Feb 17, 2015 25.22 25.22 24.64 24.98 4,148,186
Feb 13, 2015 25.30 25.62 25.18 25.37 2,776,740
Feb 12, 2015 25.86 25.91 25.32 25.46 2,969,262
Feb 11, 2015 26.30 26.32 25.73 25.79 3,923,567
Feb 10, 2015 26.08 26.66 25.65 26.55 3,870,639
Feb 9, 2015 25.34 26.47 25.26 26.03 4,397,176
Feb 6, 2015 26.24 26.29 25.16 25.28 3,337,288
Feb 5, 2015 26.18 26.51 26.03 26.34 3,833,352
Feb 4, 2015 25.89 26.19 25.56 26.04 5,278,601
Feb 3, 2015 25.21 26.37 25.21 26.04 6,356,531
Feb 2, 2015 24.70 25.37 24.34 25.22 4,732,694
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