NRG Energy Inc historical prices

   Watch this stock

Historical chart

    37.66 
    33.72 
    29.77 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 27.82 27.98 26.96 27.02 7,165,781
Dec 18, 2014 26.97 27.79 26.97 27.76 5,409,622
Dec 17, 2014 26.05 27.01 25.96 26.75 5,430,480
Dec 16, 2014 26.02 26.54 25.77 25.83 4,810,976
Dec 15, 2014 26.71 26.81 25.96 26.12 4,418,903
Dec 12, 2014 26.68 26.98 26.36 26.66 4,351,815
Dec 11, 2014 26.99 27.33 26.80 26.92 5,754,780
Dec 10, 2014 27.86 27.92 26.91 26.95 5,233,352
Dec 9, 2014 27.81 28.06 27.56 27.84 5,645,713
Dec 8, 2014 28.32 28.36 27.61 27.67 4,665,373
Dec 5, 2014 28.42 28.60 28.00 28.27 4,931,608
Dec 4, 2014 29.36 29.67 28.33 28.53 7,394,609
Dec 3, 2014 30.73 30.73 28.68 29.32 11,289,195
Dec 2, 2014 30.73 31.13 30.57 30.85 3,035,890
Dec 1, 2014 31.00 31.27 30.84 30.86 2,423,756
Nov 28, 2014 30.79 31.31 30.62 31.26 1,411,908
Nov 26, 2014 30.85 31.01 30.46 30.92 2,228,037
Nov 25, 2014 31.10 31.10 30.50 30.74 3,507,214
Nov 24, 2014 31.34 31.64 30.96 31.00 2,931,832
Nov 21, 2014 31.33 31.47 30.91 31.31 3,750,178
Nov 20, 2014 31.19 31.49 31.09 31.15 2,638,996
Nov 19, 2014 31.66 31.73 31.19 31.30 2,548,482
Nov 18, 2014 31.13 32.06 31.13 31.74 3,203,237
Nov 17, 2014 31.23 31.73 31.02 31.68 3,882,747
Nov 14, 2014 31.48 31.61 31.16 31.31 2,479,037
Nov 13, 2014 32.44 32.56 31.49 31.55 3,973,226
Nov 12, 2014 32.90 33.01 32.38 32.44 3,547,165
Nov 11, 2014 33.14 33.29 32.76 33.16 3,856,929
Nov 10, 2014 33.74 33.92 33.07 33.17 4,394,870
Nov 7, 2014 32.53 33.80 32.51 33.72 5,383,239