NRG Energy Inc historical prices

   Watch this stock

Historical chart

    37.66 
    33.93 
    30.19 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 32.10 32.78 31.75 32.63 6,500,816
Nov 5, 2014 30.31 32.45 30.18 32.27 10,105,264
Nov 4, 2014 30.39 30.52 29.68 29.94 3,392,678
Nov 3, 2014 30.10 30.55 30.02 30.43 4,763,066
Oct 31, 2014 29.84 30.14 29.55 29.98 3,639,692
Oct 30, 2014 29.07 29.78 29.05 29.75 2,582,852
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