Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NRG Energy (NY: NRG )

72.81 -0.05 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.212 9.759 9.759 9.759 5,755,248 +0.56(+6.13%)
Dec 30, 2015 9.419 9.665 9.187 9.195 4,770,131 -0.38(-3.98%)
Dec 29, 2015 9.486 9.709 9.137 9.577 6,295,443 +0.15(+1.58%)
Dec 28, 2015 9.535 9.602 9.170 9.428 5,681,525 -0.11(-1.13%)
Dec 24, 2015 9.552 9.535 9.535 9.535 5,089,511 -0.03(-0.35%)
Dec 23, 2015 9.121 9.751 9.088 9.568 7,997,329 +0.53(+5.87%)
Dec 22, 2015 9.104 9.328 8.897 9.038 7,622,589 -0.14(-1.54%)
Dec 21, 2015 8.474 9.287 8.329 9.179 14,709,576 +0.58(+6.75%)
Dec 18, 2015 7.819 8.632 7.819 8.598 25,923,044 +0.70(+8.93%)
Dec 17, 2015 7.985 8.059 7.645 7.894 7,888,331 -0.10(-1.24%)
Dec 16, 2015 7.753 8.068 7.661 7.993 12,053,255 +0.30(+3.88%)
Dec 15, 2015 7.678 8.026 7.645 7.695 11,345,111 +0.07(+0.87%)
Dec 14, 2015 8.391 8.515 7.562 7.628 13,132,691 -0.78(-9.27%)
Dec 11, 2015 8.565 8.632 8.366 8.408 10,266,763 -0.27(-3.15%)
Dec 10, 2015 8.706 8.996 8.582 8.681 8,596,101 -0.07(-0.76%)
Dec 09, 2015 8.366 8.839 8.250 8.748 14,130,235 +0.38(+4.56%)
Dec 08, 2015 7.836 8.602 7.628 8.366 21,605,022 +0.45(+5.65%)
Dec 07, 2015 7.388 8.051 7.297 7.918 17,568,568 +0.46(+6.11%)
Dec 04, 2015 9.071 9.079 7.301 7.462 34,878,220 -1.63(-17.96%)
Dec 03, 2015 9.129 9.660 8.880 9.096 20,621,204 +0.15(+1.67%)
Dec 02, 2015 10.12 10.12 8.723 8.947 18,071,560 -1.29(-12.63%)
Dec 01, 2015 10.10 10.49 9.983 10.24 7,838,155 -0.01(-0.08%)
Nov 30, 2015 9.676 10.29 9.544 10.25 10,548,537 +0.61(+6.37%)
Nov 27, 2015 10.10 10.14 9.577 9.635 4,131,977 -0.46(-4.60%)
Nov 25, 2015 10.41 10.10 10.10 10.10 7,683,714 -0.36(-3.49%)
Nov 24, 2015 9.991 10.51 9.991 10.46 8,343,216 +0.39(+3.87%)
Nov 23, 2015 10.02 10.14 9.809 10.07 7,812,169 +0.12(+1.25%)
Nov 20, 2015 10.02 10.03 9.755 9.950 5,043,310 +0.06(+0.59%)
Nov 19, 2015 10.10 10.10 9.643 9.892 6,857,198 -0.17(-1.65%)
Nov 18, 2015 10.05 10.22 9.809 10.06 13,301,025 +0.09(+0.92%)
Nov 17, 2015 10.55 10.56 9.917 9.966 5,584,180 -0.58(-5.50%)
Nov 16, 2015 10.40 10.64 10.37 10.55 8,813,095 +0.09(+0.87%)
Nov 13, 2015 10.40 10.65 10.22 10.46 10,519,223 +0.08(+0.80%)
Nov 12, 2015 10.69 10.88 10.36 10.37 8,711,961 -0.43(-3.99%)
Nov 11, 2015 11.32 11.39 10.66 10.80 8,327,478 -0.46(-4.05%)
Nov 10, 2015 10.91 11.40 10.91 11.26 5,675,604 +0.23(+2.10%)
Nov 09, 2015 11.18 11.44 10.88 11.03 7,405,791 -0.17(-1.55%)
Nov 06, 2015 11.09 11.20 10.80 11.20 8,038,135 -0.06(-0.52%)
Nov 05, 2015 11.57 11.67 11.16 11.26 8,550,116 -0.41(-3.55%)
Nov 04, 2015 11.55 12.06 11.33 11.67 12,555,511 +0.50(+4.45%)
Nov 03, 2015 11.03 11.45 11.02 11.18 9,629,830 +0.10(+0.90%)
Nov 02, 2015 10.66 11.14 10.57 11.08 9,646,970 +0.39(+3.65%)
Oct 30, 2015 10.63 10.75 10.49 10.69 5,543,518 +0.00(+0.00%)
Oct 29, 2015 10.65 10.80 10.63 10.69 5,310,420 +0.00(+0.04%)
Oct 28, 2015 10.38 10.94 10.37 10.68 10,201,576 +0.31(+3.00%)
Oct 27, 2015 10.78 10.81 10.35 10.37 18,460,724 -0.41(-3.80%)
Oct 26, 2015 11.50 11.52 10.72 10.78 11,706,192 -0.71(-6.21%)
Oct 23, 2015 12.24 12.24 11.45 11.50 9,261,327 -0.74(-6.03%)
Oct 22, 2015 12.22 12.34 12.02 12.23 6,841,276 +0.10(+0.81%)
Oct 21, 2015 12.50 12.56 12.10 12.13 5,151,757 -0.37(-2.95%)
Oct 20, 2015 12.13 12.61 12.13 12.50 6,680,184 +0.37(+3.04%)
Oct 19, 2015 12.20 12.26 11.94 12.13 5,073,274 -0.18(-1.46%)
Oct 16, 2015 12.63 12.69 12.12 12.32 5,673,812 -0.30(-2.34%)
Oct 15, 2015 12.50 12.65 12.32 12.61 4,288,493 +0.15(+1.18%)
Oct 14, 2015 12.38 12.69 12.27 12.46 5,902,406 +0.14(+1.13%)
Oct 13, 2015 12.24 12.61 11.93 12.32 8,884,422 +0.10(+0.80%)
Oct 12, 2015 12.72 12.77 12.13 12.23 5,866,815 -0.45(-3.56%)
Oct 09, 2015 12.69 12.79 12.41 12.68 6,493,385 +0.01(+0.06%)
Oct 08, 2015 12.59 12.80 12.32 12.67 16,007,095 +0.04(+0.32%)
Oct 07, 2015 13.02 13.21 12.59 12.63 9,094,880 -0.31(-2.41%)
Oct 06, 2015 12.98 13.06 12.64 12.94 6,200,301 -0.01(-0.06%)
Oct 05, 2015 12.30 13.05 12.30 12.95 15,757,667 +0.75(+6.19%)
Oct 02, 2015 11.93 12.28 11.93 12.19 17,212,494 +0.11(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.