NRG Energy Inc historical prices

   Watch this stock

Historical chart

    37.66 
    33.93 
    30.19 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 29.07 29.78 29.05 29.75 2,580,664
Oct 29, 2014 29.19 29.53 28.85 29.22 2,407,237
Oct 28, 2014 28.80 29.24 28.71 29.24 2,936,543
Oct 27, 2014 29.55 29.63 28.73 28.75 3,482,540
Oct 24, 2014 29.54 29.96 29.36 29.72 3,338,509
Oct 23, 2014 29.44 29.64 29.07 29.34 1,974,946
Oct 22, 2014 28.63 29.49 28.58 29.18 3,629,665
Oct 21, 2014 28.53 28.64 28.17 28.61 3,543,413
Oct 20, 2014 28.18 28.55 28.08 28.44 2,265,460
Oct 17, 2014 28.21 28.62 27.94 28.21 4,108,299
Oct 16, 2014 26.78 28.32 26.53 28.08 7,779,302
Oct 15, 2014 27.79 28.00 26.43 27.11 10,270,205
Oct 14, 2014 29.31 29.57 27.94 28.12 9,637,880
Oct 13, 2014 30.16 30.24 29.07 29.13 5,236,420
Oct 10, 2014 31.16 31.38 30.08 30.14 5,711,992
Oct 9, 2014 31.77 31.96 30.99 31.04 4,668,999
Oct 8, 2014 31.43 31.88 31.42 31.81 5,634,377
Oct 7, 2014 31.36 31.94 31.29 31.35 6,468,351
Oct 6, 2014 31.57 31.69 31.36 31.50 2,133,224
Oct 3, 2014 31.58 31.64 31.26 31.56 4,062,234
Oct 2, 2014 31.09 31.76 31.03 31.49 6,470,746
Oct 1, 2014 30.68 31.35 30.68 31.19 7,929,166
Sep 30, 2014 30.43 30.68 30.14 30.48 4,080,425
Sep 29, 2014 29.62 30.48 29.62 30.41 3,927,813
Sep 26, 2014 29.65 29.85 29.40 29.80 2,923,000
Sep 25, 2014 30.02 30.26 29.74 29.77 4,100,070
Sep 24, 2014 30.78 30.81 30.07 30.07 3,121,164
Sep 23, 2014 31.02 31.05 30.58 30.76 5,840,688
Sep 22, 2014 31.14 31.28 30.85 30.95 3,533,999
Sep 19, 2014 30.95 31.29 30.80 31.25 5,385,942