NRG Energy Inc historical prices

   Watch this stock

Historical chart

    33.72 
    29.50 
    25.28 
 Aug 4, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 17, 2015 22.23 22.41 22.02 22.24 2,888,627
Jul 16, 2015 21.93 22.46 21.77 22.25 2,902,948
Jul 15, 2015 22.12 22.19 21.76 21.89 2,500,390
Jul 14, 2015 22.83 22.83 22.00 22.08 2,921,045
Jul 13, 2015 21.88 22.24 21.64 22.23 3,034,871
Jul 10, 2015 22.10 22.10 21.65 21.76 4,933,365
Jul 9, 2015 22.31 22.36 21.71 21.89 4,033,741
Jul 8, 2015 22.93 23.06 22.05 22.10 3,674,032
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