NRG Energy Inc historical prices

   Watch this stock

Historical chart

    33.72 
    28.78 
    23.84 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 19.83 20.45 19.81 20.22 3,367,075
Aug 27, 2015 19.17 20.20 19.13 19.82 6,723,501
Aug 26, 2015 19.36 19.36 18.55 19.07 5,600,122
Aug 25, 2015 19.85 20.39 18.88 18.90 6,926,224
Aug 24, 2015 19.03 20.36 18.98 19.22 10,988,751
Aug 21, 2015 20.08 20.21 19.49 19.58 5,598,348
Aug 20, 2015 20.83 21.03 20.29 20.30 4,372,880
Aug 19, 2015 20.83 21.24 20.72 20.96 5,523,986
Aug 18, 2015 21.13 21.22 20.77 20.99 2,813,594
Aug 17, 2015 20.73 21.28 20.72 21.24 4,660,762
Aug 14, 2015 20.23 20.83 20.23 20.79 3,873,232
Aug 13, 2015 20.53 20.72 20.19 20.33 3,776,100
Aug 12, 2015 19.20 20.54 18.95 20.53 7,065,163
Aug 11, 2015 19.77 19.91 19.09 19.23 5,165,669
Aug 10, 2015 19.41 20.13 19.36 19.85 5,558,319
Aug 7, 2015 19.42 20.20 19.40 19.60 5,782,057
Aug 6, 2015 19.99 19.99 19.19 19.43 8,551,744
Aug 5, 2015 20.06 20.96 19.95 20.03 7,235,465
Aug 4, 2015 21.68 21.90 19.90 20.04 15,806,429
Aug 3, 2015 22.39 22.60 21.96 22.27 5,873,890
Jul 31, 2015 22.51 23.06 22.38 22.45 3,949,628
Jul 30, 2015 21.78 22.58 21.69 22.36 3,143,504
Jul 29, 2015 22.07 22.16 21.78 22.00 3,431,416
Jul 28, 2015 21.57 22.19 21.48 22.16 4,874,593
Jul 27, 2015 21.40 21.86 21.28 21.55 5,097,258
Jul 24, 2015 21.57 21.64 21.36 21.40 5,251,141
Jul 23, 2015 21.94 22.03 21.48 21.65 4,073,992
Jul 22, 2015 21.02 22.03 20.95 21.98 5,516,437
Jul 21, 2015 21.55 21.57 20.96 21.06 3,878,190
Jul 20, 2015 22.29 22.30 21.38 21.57 6,683,655