NRG Energy Inc historical prices

   Watch this stock

Historical chart

    35.55 
    31.18 
    26.82 
 Jul 9, 2014 Jul 7, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 7, 2015 22.75 23.22 22.63 23.10 4,839,428
Jul 6, 2015 22.78 22.82 22.46 22.76 4,338,242
Jul 2, 2015 22.66 22.78 22.22 22.60 4,344,781
Jul 1, 2015 22.99 23.00 22.32 22.45 5,228,950
Jun 30, 2015 23.51 23.58 22.83 22.88 6,531,007
Jun 29, 2015 24.08 24.17 23.42 23.44 4,313,701
Jun 26, 2015 24.33 24.35 24.06 24.20 4,166,852
Jun 25, 2015 24.94 24.96 24.30 24.36 3,624,730
Jun 24, 2015 24.90 25.05 24.85 24.89 4,418,324
Jun 23, 2015 25.23 25.28 24.94 24.99 3,580,183
Jun 22, 2015 25.01 25.39 24.98 25.09 3,006,957
Jun 19, 2015 25.13 25.18 24.81 24.92 4,770,759
Jun 18, 2015 24.44 25.07 24.41 24.97 4,862,984
Jun 17, 2015 24.21 24.47 24.01 24.41 3,435,546
Jun 16, 2015 23.93 24.23 23.74 24.21 2,483,075
Jun 15, 2015 24.10 24.20 23.87 23.94 2,533,738
Jun 12, 2015 24.45 24.57 24.00 24.18 2,780,979
Jun 11, 2015 24.80 24.80 24.15 24.53 3,134,289
Jun 10, 2015 24.56 25.22 24.47 24.62 6,116,420
Jun 9, 2015 24.06 24.19 23.85 23.86 4,445,588
Jun 8, 2015 24.35 24.39 23.91 24.03 3,030,364
Jun 5, 2015 24.19 24.58 23.91 24.38 3,226,618
Jun 4, 2015 24.58 24.78 24.32 24.39 3,912,030
Jun 3, 2015 24.71 24.75 24.21 24.71 4,027,691
Jun 2, 2015 25.00 25.06 24.54 24.72 3,958,399
Jun 1, 2015 25.17 25.30 25.00 25.14 2,175,721
May 29, 2015 25.33 25.44 24.85 25.20 3,508,801
May 28, 2015 25.36 25.74 25.25 25.42 3,586,570
May 27, 2015 25.30 25.55 25.16 25.35 5,283,669
May 26, 2015 25.88 25.88 25.18 25.29 3,218,907