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 )

72.61 +1.12 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2004 6.920 6.974 6.910 6.949 758,974 +0.03(+0.42%)
Dec 30, 2004 6.905 6.920 6.872 6.920 421,767 +0.02(+0.25%)
Dec 29, 2004 6.882 6.930 6.828 6.903 968,042 +0.00(+0.06%)
Dec 28, 2004 6.841 6.939 6.839 6.899 3,061,058 +0.06(+0.87%)
Dec 27, 2004 6.845 6.910 6.826 6.839 1,172,700 -0.00(-0.06%)
Dec 23, 2004 6.808 6.862 6.770 6.843 1,751,658 +0.04(+0.60%)
Dec 22, 2004 6.727 6.841 6.689 6.803 4,093,688 +0.12(+1.82%)
Dec 21, 2004 6.650 6.747 6.579 6.681 4,657,601 +0.15(+2.27%)
Dec 20, 2004 6.550 6.650 6.525 6.533 1,795,495 +0.00(+0.00%)
Dec 17, 2004 6.606 6.612 6.456 6.533 1,914,036 -0.07(-1.08%)
Dec 16, 2004 6.614 6.670 6.531 6.604 2,726,964 -0.01(-0.15%)
Dec 15, 2004 6.197 6.670 6.195 6.614 28,334,954 +0.42(+6.82%)
Dec 14, 2004 6.072 6.213 6.041 6.191 14,421,030 +0.02(+0.38%)
Dec 13, 2004 6.168 6.197 6.149 6.168 1,086,064 +0.00(+0.00%)
Dec 10, 2004 6.164 6.168 6.137 6.168 393,234 +0.01(+0.09%)
Dec 09, 2004 6.072 6.163 6.072 6.163 271,581 +0.11(+1.78%)
Dec 08, 2004 6.082 6.111 6.014 6.055 893,078 -0.06(-0.91%)
Dec 07, 2004 6.191 6.191 6.111 6.111 1,182,557 -0.08(-1.31%)
Dec 06, 2004 6.082 6.217 6.082 6.191 477,536 +0.10(+1.65%)
Dec 03, 2004 6.074 6.116 5.999 6.091 1,431,831 +0.02(+0.32%)
Dec 02, 2004 6.207 6.282 6.031 6.072 1,828,438 -0.14(-2.30%)
Dec 01, 2004 6.168 6.284 6.139 6.215 1,160,769 +0.05(+0.75%)
Nov 30, 2004 6.120 6.168 6.112 6.168 947,031 +0.04(+0.72%)
Nov 29, 2004 6.168 6.168 6.120 6.124 726,550 -0.04(-0.72%)
Nov 26, 2004 6.109 6.168 6.109 6.168 177,681 +0.05(+0.79%)
Nov 24, 2004 6.130 6.164 6.118 6.120 680,379 -0.04(-0.72%)
Nov 23, 2004 6.139 6.178 6.132 6.164 1,576,051 +0.03(+0.57%)
Nov 22, 2004 6.062 6.149 6.062 6.130 854,689 +0.06(+1.02%)
Nov 19, 2004 6.197 6.197 6.043 6.068 1,048,193 -0.11(-1.78%)
Nov 18, 2004 6.130 6.224 6.130 6.178 1,659,316 +0.03(+0.47%)
Nov 17, 2004 6.188 6.240 6.130 6.149 826,156 -0.02(-0.31%)
Nov 16, 2004 6.101 6.191 6.087 6.168 2,320,759 +0.12(+1.91%)
Nov 15, 2004 6.033 6.091 5.977 6.053 1,106,556 +0.03(+0.51%)
Nov 12, 2004 5.956 6.047 5.956 6.022 1,014,991 +0.06(+0.94%)
Nov 11, 2004 5.947 5.976 5.927 5.966 335,650 +0.03(+0.49%)
Nov 10, 2004 5.977 6.018 5.927 5.937 2,801,149 -0.06(-0.96%)
Nov 09, 2004 5.648 6.024 5.648 5.995 4,633,737 +0.35(+6.14%)
Nov 08, 2004 5.638 5.767 5.561 5.648 1,408,226 +0.01(+0.17%)
Nov 05, 2004 5.632 5.644 5.553 5.638 616,569 -0.00(-0.03%)
Nov 04, 2004 5.494 5.642 5.455 5.640 926,280 +0.10(+1.77%)
Nov 03, 2004 5.534 5.584 5.486 5.542 1,401,742 +0.07(+1.20%)
Nov 02, 2004 5.397 5.484 5.388 5.476 2,404,542 +0.09(+1.65%)
Nov 01, 2004 5.353 5.417 5.339 5.388 1,878,240 +0.04(+0.76%)
Oct 29, 2004 5.355 5.355 5.282 5.347 792,176 +0.00(+0.07%)
Oct 28, 2004 5.262 5.347 5.262 5.343 1,482,671 +0.03(+0.51%)
Oct 27, 2004 5.359 5.359 5.285 5.316 565,728 -0.03(-0.61%)
Oct 26, 2004 5.282 5.378 5.280 5.349 637,320 +0.05(+0.95%)
Oct 25, 2004 5.224 5.299 5.216 5.299 684,270 +0.09(+1.70%)
Oct 22, 2004 5.164 5.214 5.104 5.210 471,311 +0.03(+0.56%)
Oct 21, 2004 5.079 5.181 5.079 5.181 336,687 +0.08(+1.66%)
Oct 20, 2004 5.145 5.145 5.012 5.097 2,125,439 -0.03(-0.49%)
Oct 19, 2004 5.210 5.212 5.077 5.122 1,166,475 -0.09(-1.70%)
Oct 18, 2004 5.339 5.339 5.197 5.210 412,170 -0.08(-1.53%)
Oct 15, 2004 5.251 5.336 5.235 5.291 800,476 +0.04(+0.77%)
Oct 14, 2004 5.291 5.297 5.206 5.251 337,206 -0.07(-1.23%)
Oct 13, 2004 5.320 5.332 5.262 5.316 924,724 -0.01(-0.25%)
Oct 12, 2004 5.330 5.353 5.301 5.330 972,452 +0.00(+0.00%)
Oct 11, 2004 5.368 5.397 5.268 5.330 550,165 -0.02(-0.40%)
Oct 08, 2004 5.282 5.357 5.282 5.351 1,306,286 +0.08(+1.50%)
Oct 07, 2004 5.291 5.322 5.272 5.272 1,529,361 -0.02(-0.33%)
Oct 06, 2004 5.314 5.368 5.282 5.289 1,236,770 -0.01(-0.22%)
Oct 05, 2004 5.326 5.368 5.299 5.301 1,708,081 -0.01(-0.18%)
Oct 04, 2004 5.309 5.324 5.264 5.311 1,846,854 +0.04(+0.69%)
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.