NRG Energy Inc historical prices

   Watch this stock

Historical chart

    22.45 
    17.96 
    13.47 
 Jul 29, 2015 Jul 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 26, 2016 14.84 15.05 14.66 14.77 2,584,664
Jul 25, 2016 14.81 15.03 14.66 14.79 2,851,426
Jul 22, 2016 14.62 14.89 14.52 14.79 3,523,385
Jul 21, 2016 14.65 14.86 14.50 14.57 4,370,860
Jul 20, 2016 14.53 14.78 14.18 14.67 5,182,400
Jul 19, 2016 15.48 15.53 14.60 14.64 4,485,162
Jul 18, 2016 15.47 15.54 15.35 15.53 3,310,945
Jul 15, 2016 15.35 15.54 15.23 15.47 3,465,163
Jul 14, 2016 15.61 16.02 15.29 15.31 5,740,040
Jul 13, 2016 15.81 15.88 15.50 15.87 4,365,962
Jul 12, 2016 15.49 15.97 15.49 15.78 4,066,095
Jul 11, 2016 14.95 15.37 14.93 15.36 3,267,713
Jul 8, 2016 14.69 15.07 14.68 15.07 3,921,319
Jul 7, 2016 14.65 14.94 14.36 14.56 3,597,869
Jul 6, 2016 14.40 14.70 14.32 14.63 2,517,166
Jul 5, 2016 14.85 14.93 14.20 14.50 3,326,880
Jul 1, 2016 15.03 15.41 14.96 15.02 4,415,500
Jun 30, 2016 14.75 15.01 14.31 14.99 5,480,139
Jun 29, 2016 14.37 14.84 14.36 14.71 5,609,852
Jun 28, 2016 13.59 14.26 13.59 14.19 6,337,882
Jun 27, 2016 13.81 13.98 13.22 13.32 5,504,944
Jun 24, 2016 14.17 14.35 13.87 13.99 7,257,901
Jun 23, 2016 14.27 14.55 14.21 14.53 3,186,628
Jun 22, 2016 14.30 14.36 13.88 14.14 4,076,544
Jun 21, 2016 14.26 14.46 14.07 14.33 3,314,261
Jun 20, 2016 14.44 14.72 14.24 14.25 3,950,390
Jun 17, 2016 14.02 14.72 14.02 14.39 6,458,225
Jun 16, 2016 13.84 14.21 13.62 13.97 8,548,511
Jun 15, 2016 14.12 14.34 13.76 13.95 6,757,426
Jun 14, 2016 14.80 14.89 14.09 14.23 7,032,790