NRG Energy Inc historical prices

   Watch this stock

Historical chart

    37.66 
    33.61 
    29.57 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 31.90 32.40 31.59 32.29 7,310,988
Jul 17, 2014 32.90 33.00 31.77 31.79 7,401,111
Jul 16, 2014 33.45 33.50 32.85 32.90 4,219,784
Jul 15, 2014 33.83 33.92 33.16 33.23 7,493,241
Jul 14, 2014 34.54 34.57 33.66 33.69 5,980,098
Jul 11, 2014 35.27 35.40 34.39 34.55 3,595,574
Jul 10, 2014 35.10 35.54 35.06 35.36 1,988,691
Jul 9, 2014 35.48 35.83 35.26 35.55 3,015,010
Jul 8, 2014 35.03 35.47 35.00 35.45 3,187,273
Jul 7, 2014 35.60 35.68 34.84 34.99 4,588,093
Jul 3, 2014 35.43 35.68 35.22 35.51 1,993,073
Jul 2, 2014 36.30 36.44 35.59 35.76 4,133,902
Jul 1, 2014 37.29 37.39 36.21 36.34 3,602,641
Jun 30, 2014 37.06 37.42 37.03 37.20 2,693,545
Jun 27, 2014 36.62 37.09 36.55 37.05 3,002,640
Jun 26, 2014 36.86 37.03 36.56 36.67 2,488,213
Jun 25, 2014 36.71 36.93 36.55 36.83 2,728,544
Jun 24, 2014 37.10 37.39 36.66 36.75 2,380,488
Jun 23, 2014 37.32 37.44 36.74 37.04 2,706,325
Jun 20, 2014 37.77 37.86 37.19 37.24 6,263,953
Jun 19, 2014 37.60 38.09 37.57 37.66 4,883,333