| NRG ENERGY, Inc. Add to My Watchlist | (NYSE: NRG) |
| NRG ENERGY | 21.60 | -0.29 (-1.32%) | 958,544 |
| Historical Data for NRG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.86 | 22.27 | 21.74 | 4,363,016 | 21.89 | +0.17 +0.78% |
| 02/08/10 | 21.82 | 22.01 | 21.56 | 3,785,223 | 21.72 | +0.01 +0.05% |
| 02/05/10 | 22.09 | 22.13 | 21.38 | 5,825,506 | 21.71 | -0.39 -1.76% |
| 02/04/10 | 23.00 | 23.00 | 22.05 | 5,576,345 | 22.10 | -1.01 -4.37% |
| 02/03/10 | 23.42 | 23.55 | 23.05 | 3,993,596 | 23.11 | -0.45 -1.91% |
| 02/02/10 | 23.89 | 23.89 | 23.39 | 6,373,044 | 23.56 | -0.20 -0.83% |
| 02/01/10 | 24.15 | 24.23 | 23.56 | 6,514,537 | 23.76 | -0.35 -1.46% |
| 01/29/10 | 24.54 | 24.69 | 24.05 | 8,070,314 | 24.11 | -0.61 -2.47% |
| 01/28/10 | 25.11 | 25.25 | 24.51 | 52,002,759 | 24.72 | -0.27 -1.08% |
| 01/27/10 | 25.22 | 25.70 | 24.64 | 11,804,677 | 24.99 | +0.07 +0.28% |
| 01/26/10 | 24.93 | 25.04 | 24.73 | 3,794,783 | 24.92 | -0.02 -0.08% |
| 01/25/10 | 24.91 | 25.09 | 24.80 | 5,075,581 | 24.94 | +0.21 +0.85% |
| 01/22/10 | 25.15 | 25.54 | 24.59 | 16,160,257 | 24.73 | +0.73 +3.04% |
| 01/21/10 | 24.63 | 24.84 | 23.99 | 4,069,714 | 24.00 | -0.67 -2.72% |
| 01/20/10 | 25.04 | 25.05 | 24.50 | 3,769,992 | 24.67 | -0.48 -1.91% |
| 01/19/10 | 24.30 | 25.15 | 24.30 | 3,141,553 | 25.15 | +0.75 +3.07% |
| 01/18/10 | 24.40 | 24.40 | 24.40 | 0 | 24.40 | 0.00 0.00% |
| 01/15/10 | 24.62 | 25.13 | 24.31 | 4,573,815 | 24.40 | +0.35 +1.46% |
| 01/14/10 | 24.25 | 24.34 | 24.00 | 2,016,550 | 24.05 | -0.25 -1.03% |
| 01/13/10 | 24.13 | 24.35 | 24.08 | 2,704,059 | 24.30 | +0.26 +1.08% |
| 01/12/10 | 24.60 | 24.60 | 24.00 | 3,445,541 | 24.04 | -0.69 -2.79% |
| 01/11/10 | 24.69 | 25.00 | 24.69 | 2,128,690 | 24.73 | +0.23 +0.94% |
| 01/08/10 | 24.81 | 25.01 | 24.48 | 1,694,514 | 24.50 | -0.41 -1.65% |
| 01/07/10 | 24.79 | 25.24 | 24.73 | 3,200,744 | 24.91 | +0.14 +0.57% |
| 01/06/10 | 24.25 | 24.79 | 24.11 | 2,719,244 | 24.77 | +0.53 +2.19% |
| 01/05/10 | 23.96 | 24.28 | 23.81 | 3,473,387 | 24.24 | +0.37 +1.55% |
| 01/04/10 | 23.78 | 24.13 | 23.70 | 1,683,651 | 23.87 | +0.26 +1.10% |
| 01/01/10 | 23.61 | 23.61 | 23.61 | 0 | 23.61 | 0.00 0.00% |
| 12/31/09 | 23.90 | 24.00 | 23.61 | 1,024,810 | 23.61 | -0.31 -1.30% |
| 12/30/09 | 23.95 | 24.07 | 23.66 | 1,433,328 | 23.92 | -0.02 -0.08% |
| 12/29/09 | 24.29 | 24.34 | 23.94 | 2,497,944 | 23.94 | -0.27 -1.12% |
| 12/28/09 | 24.70 | 24.74 | 24.06 | 1,583,832 | 24.21 | -0.43 -1.75% |
| 12/25/09 | 24.64 | 24.75 | 24.33 | 689,511 | 24.64 | 0.00 0.00% |
| 12/24/09 | 24.64 | 24.75 | 24.33 | 689,511 | 24.64 | +0.24 +0.98% |
| 12/23/09 | 24.90 | 24.99 | 24.36 | 2,415,393 | 24.40 | -0.47 -1.89% |
| 12/22/09 | 25.40 | 25.59 | 24.84 | 1,621,327 | 24.87 | -0.56 -2.20% |
| 12/21/09 | 25.69 | 25.80 | 25.40 | 1,878,293 | 25.43 | -0.02 -0.08% |
| 12/18/09 | 25.68 | 25.79 | 25.37 | 1,507,468 | 25.45 | -0.07 -0.27% |
| 12/17/09 | 25.56 | 25.89 | 25.23 | 2,113,786 | 25.52 | -0.11 -0.43% |
| 12/16/09 | 25.99 | 26.15 | 25.59 | 2,331,723 | 25.63 | -0.22 -0.85% |
| 12/15/09 | 25.45 | 25.85 | 25.35 | 2,023,594 | 25.85 | +0.28 +1.10% |
| 12/14/09 | 25.57 | 25.65 | 25.50 | 1,814,492 | 25.57 | +0.53 +2.12% |
| 12/11/09 | 24.87 | 25.11 | 24.75 | 4,480,171 | 25.04 | +0.49 +2.00% |
| 12/10/09 | 24.36 | 24.60 | 24.10 | 4,156,004 | 24.55 | +0.37 +1.53% |
| 12/09/09 | 24.23 | 24.78 | 24.03 | 5,566,384 | 24.18 | -0.05 -0.21% |
| 12/08/09 | 24.57 | 24.60 | 24.07 | 3,753,908 | 24.23 | -0.39 -1.58% |
| 12/07/09 | 24.38 | 25.03 | 24.38 | 3,725,315 | 24.62 | +0.28 +1.15% |
| 12/04/09 | 24.38 | 24.55 | 23.45 | 3,952,728 | 24.34 | +0.23 +0.95% |
| 12/03/09 | 24.69 | 24.78 | 24.11 | 2,912,776 | 24.11 | -0.48 -1.95% |
| 12/02/09 | 24.56 | 25.00 | 24.44 | 3,482,833 | 24.59 | +0.11 +0.45% |
| \/ Download Data To Spreadsheet | ||||||
