NRG Energy Inc historical prices

   Watch this stock

Historical chart

    37.66 
    32.81 
    27.97 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 24.73 26.93 24.60 25.53 6,397,619
Apr 23, 2015 25.06 25.34 24.60 24.71 4,254,087
Apr 22, 2015 25.45 25.45 24.94 25.07 3,802,952
Apr 21, 2015 25.97 26.17 25.34 25.47 4,260,644
Apr 20, 2015 25.10 25.99 25.05 25.91 5,317,237
Apr 17, 2015 24.95 25.17 24.75 24.96 3,858,640
Apr 16, 2015 25.10 25.35 24.70 25.10 2,909,916
Apr 15, 2015 24.51 25.30 24.46 25.15 5,177,537
Apr 14, 2015 24.57 24.80 24.15 24.35 3,883,586
Apr 13, 2015 24.62 24.96 24.43 24.59 3,138,073
Apr 10, 2015 24.65 24.77 24.39 24.57 2,280,225
Apr 9, 2015 24.93 25.04 24.38 24.61 3,750,919
Apr 8, 2015 25.10 25.31 24.84 24.92 4,759,582
Apr 7, 2015 24.52 25.06 24.25 24.89 4,397,548
Apr 6, 2015 23.93 24.62 23.59 24.50 4,588,649
Apr 2, 2015 23.66 24.30 23.66 23.99 5,972,023
Apr 1, 2015 24.99 24.99 23.53 23.60 9,702,737
Mar 31, 2015 24.90 25.26 24.79 25.19 4,283,900
Mar 30, 2015 24.35 25.24 24.20 24.92 5,634,591
Mar 27, 2015 24.66 24.85 24.07 24.20 4,548,437
Mar 26, 2015 24.83 25.19 24.64 24.66 3,815,143
Mar 25, 2015 25.43 25.46 24.69 24.76 2,813,252
Mar 24, 2015 25.73 25.92 25.21 25.29 6,032,242
Mar 23, 2015 25.39 26.08 25.37 25.73 3,895,444
Mar 20, 2015 24.81 25.50 24.70 25.45 5,664,290
Mar 19, 2015 25.08 25.45 24.43 24.62 3,506,450
Mar 18, 2015 24.21 25.58 24.18 25.34 5,036,098
Mar 17, 2015 23.74 24.40 23.73 24.33 2,971,555
Mar 16, 2015 23.78 23.99 23.65 23.78 4,158,248
Mar 13, 2015 23.13 23.66 22.78 23.47 5,190,321