The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

NRG Energy

  • NRG
  • NYSE
  • Utilities
  • Latest 31.39
  • Currency US$
  • Change -0.42
  • Percent Change -1.32 %
  • Volume 4,891,792
  • Tue Jul 22, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.39 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 32.01 31.32 31.98 31.39 4,891,792
Jul 21 32.20 31.79 32.13 31.81 5,649,796
Jul 18 32.40 31.59 31.90 32.29 7,310,988
Jul 17 33.00 31.77 32.90 31.79 7,401,111
Jul 16 33.50 32.85 33.45 32.90 4,219,784
Jul 15 33.92 33.16 33.83 33.23 7,493,241
Jul 14 34.57 33.66 34.54 33.69 5,980,098
Jul 11 35.40 34.39 35.27 34.55 3,595,574
Jul 10 35.54 35.06 35.10 35.36 1,988,691
Jul 9 35.83 35.26 35.48 35.55 3,015,010
Jul 8 35.47 35.00 35.03 35.45 3,187,273
Jul 7 35.68 34.84 35.60 34.99 4,588,093
Jul 3 35.68 35.22 35.43 35.51 1,993,073
Jul 2 36.44 35.59 36.30 35.76 4,133,902
Jul 1 37.39 36.21 37.29 36.34 3,602,641
Jun 30 37.42 37.03 37.06 37.20 2,693,545
Jun 27 37.09 36.55 36.62 37.05 3,002,640
Jun 26 37.03 36.56 36.86 36.67 2,488,213
Jun 25 36.93 36.55 36.71 36.83 2,728,544
Jun 24 37.39 36.66 37.10 36.75 2,380,488
Jun 23 37.44 36.74 37.32 37.04 2,706,325
Jun 20 37.86 37.19 37.77 37.24 6,263,953
Jun 19 38.09 37.57 37.60 37.66 4,883,333
Jun 18 37.57 36.82 36.83 37.53 2,858,440
Jun 17 37.09 36.57 36.81 36.74 1,956,886
Jun 16 37.02 36.35 36.49 36.96 3,082,696
Jun 13 36.81 35.89 36.00 36.71 2,401,717
Jun 12 36.37 35.77 36.20 35.93 3,577,935
Jun 11 36.48 36.04 36.25 36.28 2,226,052
Jun 10 36.51 36.12 36.29 36.24 1,835,218