NRG Energy Inc historical prices

   Watch this stock

Historical chart

    37.66 
    32.81 
    27.97 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 25.96 26.05 25.80 25.97 1,705,573
May 21, 2015 25.66 26.16 25.62 26.10 2,304,283
May 20, 2015 25.79 25.94 25.55 25.73 1,563,596
May 19, 2015 25.88 25.91 25.58 25.80 2,362,944
May 18, 2015 25.99 26.10 25.68 26.05 1,866,389
May 15, 2015 25.79 26.25 25.53 26.10 2,796,237
May 14, 2015 26.13 26.34 25.60 25.79 2,847,161
May 13, 2015 26.55 26.62 25.97 26.06 3,488,909
May 12, 2015 25.88 26.49 25.57 26.43 3,960,693
May 11, 2015 26.41 26.47 25.96 26.00 4,666,641
May 8, 2015 25.53 26.78 25.51 26.40 7,024,652
May 7, 2015 24.58 25.21 24.39 24.97 5,991,528
May 6, 2015 25.21 25.38 24.44 24.59 4,594,430
May 5, 2015 25.52 25.92 24.98 25.11 5,290,366
May 4, 2015 25.29 25.92 25.19 25.52 4,236,528
May 1, 2015 25.28 25.46 25.07 25.24 4,253,834
Apr 30, 2015 25.47 25.53 24.88 25.24 5,388,905
Apr 29, 2015 25.26 25.73 25.08 25.66 3,924,728
Apr 28, 2015 25.21 25.65 25.12 25.61 4,163,248
Apr 27, 2015 25.46 25.66 25.12 25.31 5,984,203
Apr 24, 2015 24.73 26.93 24.60 25.53 6,397,619
Apr 23, 2015 25.06 25.34 24.60 24.71 4,254,087
Apr 22, 2015 25.45 25.45 24.94 25.07 3,802,952
Apr 21, 2015 25.97 26.17 25.34 25.47 4,260,644
Apr 20, 2015 25.10 25.99 25.05 25.91 5,317,237
Apr 17, 2015 24.95 25.17 24.75 24.96 3,858,640
Apr 16, 2015 25.10 25.35 24.70 25.10 2,909,916
Apr 15, 2015 24.51 25.30 24.46 25.15 5,177,537
Apr 14, 2015 24.57 24.80 24.15 24.35 3,883,586
Apr 13, 2015 24.62 24.96 24.43 24.59 3,138,073