NRG Energy Inc historical prices

   Watch this stock

Historical chart

    37.66 
    33.93 
    30.19 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 18, 2014 30.60 30.89 30.52 30.80 2,871,007
Sep 17, 2014 30.82 30.99 30.51 30.56 3,449,165
Sep 16, 2014 30.20 30.74 30.11 30.67 3,959,283
Sep 15, 2014 30.40 30.50 30.02 30.20 2,476,838
Sep 12, 2014 30.84 30.91 30.17 30.28 2,806,236
Sep 11, 2014 30.72 31.01 30.53 30.98 2,948,634
Sep 10, 2014 30.55 30.83 30.38 30.71 2,772,342
Sep 9, 2014 30.69 30.82 30.47 30.51 2,987,200
Sep 8, 2014 30.92 30.96 30.53 30.80 2,215,685
Sep 5, 2014 30.35 31.18 30.30 30.89 4,680,252
Sep 4, 2014 30.49 30.61 30.20 30.30 2,216,217
Sep 3, 2014 30.44 30.65 30.15 30.52 3,818,941
Sep 2, 2014 30.82 30.88 30.29 30.47 3,325,002
Aug 29, 2014 30.45 30.82 30.40 30.78 2,453,922
Aug 28, 2014 30.45 30.53 30.20 30.48 2,480,446
Aug 27, 2014 29.80 30.48 29.66 30.39 4,188,468
Aug 26, 2014 29.72 30.00 29.62 29.74 2,487,545
Aug 25, 2014 29.67 29.86 29.52 29.73 2,654,232
Aug 22, 2014 30.00 30.06 29.55 29.60 1,914,081
Aug 21, 2014 29.85 30.35 29.84 30.01 3,052,001
Aug 20, 2014 29.62 29.87 29.39 29.76 2,546,573
Aug 19, 2014 29.15 29.71 29.00 29.63 4,951,010