Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • NRG ENERGY INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    NRG ENERGY INC ( NRG ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2008754 27.5600 26.0300 27.0700 26.0500
    10/27/09 3237370 26.2900 25.1900 26.2500 25.6000
    10/28/09 5523638 25.5400 24.4200 25.5000 24.8100
    10/29/09 6745349 25.2500 23.4100 25.0600 24.1400
    10/30/09 7119298 24.2500 22.9400 24.2100 22.9900
    11/02/09 4462795 23.8600 22.8200 23.2600 23.3100
    11/03/09 4213216 23.4700 22.8600 23.3000 23.2800
    11/04/09 3735955 24.1000 23.3600 23.3600 23.5900
    11/05/09 3864637 24.0300 23.5000 23.7700 23.8100
    11/06/09 5511119 24.1400 23.4500 23.5900 23.7600
    11/09/09 3757075 24.5500 23.8700 23.9600 24.4800
    11/10/09 3590965 24.9500 24.2900 24.2900 24.6500
    11/11/09 3483514 24.9900 24.5300 24.7200 24.6600
    11/12/09 5132088 24.8800 23.4100 24.5700 23.4100
    11/13/09 3725137 24.6000 23.3400 23.6100 23.8000
    11/16/09 2796626 24.4900 24.0000 24.1000 24.2900
    11/17/09 2417656 24.4100 23.9300 24.2800 24.3600
    11/18/09 3578446 24.5100 24.0200 24.3600 24.3500
    11/19/09 4464146 24.3400 23.2000 24.1300 23.4000
    11/20/09 3309463 23.9700 23.1500 23.1800 23.8100
    11/23/09 3299728 24.2300 23.8900 24.1300 24.0100
    11/24/09 2915545 24.1000 23.5800 23.9100 23.8600
    11/25/09 4527260 24.2400 23.0000 23.5100 24.1500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    NRG ENERGY INC ( NRG ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2008754 27.5600 26.0300 27.0700 26.0500
    10/27/09 3237370 26.2900 25.1900 26.2500 25.6000
    10/28/09 5523638 25.5400 24.4200 25.5000 24.8100
    10/29/09 6745349 25.2500 23.4100 25.0600 24.1400
    10/30/09 7119298 24.2500 22.9400 24.2100 22.9900
    11/02/09 4462795 23.8600 22.8200 23.2600 23.3100
    11/03/09 4213216 23.4700 22.8600 23.3000 23.2800
    11/04/09 3735955 24.1000 23.3600 23.3600 23.5900
    11/05/09 3864637 24.0300 23.5000 23.7700 23.8100
    11/06/09 5511119 24.1400 23.4500 23.5900 23.7600
    11/09/09 3757075 24.5500 23.8700 23.9600 24.4800
    11/10/09 3590965 24.9500 24.2900 24.2900 24.6500
    11/11/09 3483514 24.9900 24.5300 24.7200 24.6600
    11/12/09 5132088 24.8800 23.4100 24.5700 23.4100
    11/13/09 3725137 24.6000 23.3400 23.6100 23.8000
    11/16/09 2796626 24.4900 24.0000 24.1000 24.2900
    11/17/09 2417656 24.4100 23.9300 24.2800 24.3600
    11/18/09 3578446 24.5100 24.0200 24.3600 24.3500
    11/19/09 4464146 24.3400 23.2000 24.1300 23.4000
    11/20/09 3309463 23.9700 23.1500 23.1800 23.8100
    11/23/09 3299728 24.2300 23.8900 24.1300 24.0100
    11/24/09 2915545 24.1000 23.5800 23.9100 23.8600
    11/25/09 4527260 24.2400 23.0000 23.5100 24.1500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: NRG

    Return

    as of November 26 2009
    1 Month -7.29%
    6 Month 16.95%
    YTD 3.51%
    1 Year 6.39%
    3 Year -13.29%
    5 Year 50.94%
    Calculate the value of

    or shares