Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	83.50	87.16	82.47	87.09	6,332,670	+5.26(+6.43%)
Sep 19, 2024	83.00	83.46	81.25	81.83	1,968,371	-0.12(-0.15%)
Sep 18, 2024	81.30	84.07	81.23	81.95	2,735,579	+0.63(+0.77%)
Sep 17, 2024	81.34	82.83	80.77	81.32	2,140,313	+0.54(+0.67%)
Sep 16, 2024	80.89	82.02	80.27	80.78	2,381,691	-0.26(-0.32%)
Sep 13, 2024	78.75	81.39	77.49	81.04	2,324,862	+1.24(+1.55%)
Sep 12, 2024	80.07	81.08	79.56	79.80	1,794,571	-0.27(-0.34%)
Sep 11, 2024	78.19	80.12	77.31	80.07	2,340,750	+2.13(+2.73%)
Sep 10, 2024	78.30	78.45	77.38	77.94	1,239,211	+0.02(+0.03%)
Sep 09, 2024	77.38	78.07	76.13	77.92	2,483,605	+1.41(+1.84%)
Sep 06, 2024	78.54	79.60	76.36	76.51	3,207,661	-2.02(-2.57%)
Sep 05, 2024	79.25	79.57	78.06	78.53	1,526,768	-0.60(-0.76%)
Sep 04, 2024	79.66	81.35	78.97	79.13	1,993,933	-0.62(-0.78%)
Sep 03, 2024	84.80	84.80	79.50	79.75	2,872,991	-5.26(-6.19%)
Aug 30, 2024	83.00	85.17	82.96	85.01	2,503,766	+2.39(+2.89%)
Aug 29, 2024	80.52	82.98	80.04	82.62	1,883,759	+2.35(+2.93%)
Aug 28, 2024	83.59	84.00	79.94	80.27	2,885,338	-3.33(-3.98%)
Aug 27, 2024	83.20	84.09	82.76	83.60	1,812,187	-0.15(-0.18%)
Aug 26, 2024	83.54	85.38	83.28	83.75	3,480,603	+0.25(+0.30%)
Aug 23, 2024	82.36	83.67	82.00	83.50	3,005,542	+1.65(+2.02%)
Aug 22, 2024	82.85	83.21	81.68	81.85	2,093,250	-0.90(-1.09%)
Aug 21, 2024	81.92	83.56	81.53	82.75	3,486,050	+0.83(+1.01%)
Aug 20, 2024	82.27	82.76	81.53	81.92	1,344,721	-0.42(-0.51%)
Aug 19, 2024	82.78	82.88	80.65	82.34	1,564,198	-0.44(-0.53%)
Aug 16, 2024	82.69	83.85	81.77	82.78	2,529,103	+0.03(+0.04%)
Aug 15, 2024	82.21	83.34	81.60	82.75	2,973,161	+0.37(+0.45%)
Aug 14, 2024	82.19	82.73	80.77	82.38	2,534,504	+0.52(+0.64%)
Aug 13, 2024	80.61	82.88	80.00	81.86	3,057,431	+1.99(+2.49%)
Aug 12, 2024	80.37	80.63	77.98	79.87	3,414,237	-0.42(-0.52%)
Aug 09, 2024	77.69	80.46	76.32	80.29	3,767,166	+2.32(+2.98%)
Aug 08, 2024	73.81	78.65	72.95	77.97	4,501,735	+5.90(+8.19%)
Aug 07, 2024	72.57	73.43	71.91	72.07	4,235,201	+0.88(+1.24%)
Aug 06, 2024	69.45	72.50	69.38	71.19	3,804,875	+2.30(+3.34%)
Aug 05, 2024	66.44	69.94	65.11	68.89	3,751,722	-1.11(-1.59%)
Aug 02, 2024	72.63	73.33	69.18	70.00	4,473,710	-3.50(-4.76%)
Aug 01, 2024	75.00	76.60	73.09	73.50	2,338,157	-1.26(-1.69%)
Jul 31, 2024	76.69	78.04	74.22	74.76	4,524,746	+1.83(+2.51%)
Jul 30, 2024	74.33	74.84	72.56	72.93	1,641,155	-0.99(-1.35%)
Jul 29, 2024	73.94	74.55	73.29	73.93	1,425,916	+0.62(+0.84%)
Jul 26, 2024	74.05	74.72	72.69	73.31	2,017,090	+0.62(+0.85%)
Jul 25, 2024	74.08	74.59	72.15	72.69	2,937,308	-1.09(-1.48%)
Jul 24, 2024	75.71	76.34	73.64	73.79	2,509,928	-2.41(-3.16%)
Jul 23, 2024	76.12	77.04	75.65	76.19	3,106,127	-0.24(-0.31%)
Jul 22, 2024	74.95	76.70	74.82	76.43	1,729,025	+1.93(+2.59%)
Jul 19, 2024	73.61	74.96	73.21	74.50	3,474,787	+1.27(+1.74%)
Jul 18, 2024	72.93	74.00	71.44	73.23	2,794,528	+1.08(+1.50%)
Jul 17, 2024	74.87	74.93	71.94	72.15	4,851,296	-3.87(-5.09%)
Jul 16, 2024	75.44	76.97	75.19	76.02	2,497,690	+1.03(+1.38%)
Jul 15, 2024	79.21	79.21	74.24	74.98	3,520,963	-4.52(-5.68%)
Jul 12, 2024	79.24	80.07	78.20	79.50	1,880,890	+0.30(+0.38%)
Jul 11, 2024	78.73	79.44	78.32	79.20	2,289,111	+0.47(+0.59%)
Jul 10, 2024	79.32	79.55	77.35	78.73	1,735,730	-0.10(-0.13%)
Jul 09, 2024	78.20	80.44	77.80	78.83	2,555,922	+0.69(+0.88%)
Jul 08, 2024	77.24	78.35	76.76	78.14	1,895,160	+1.40(+1.83%)
Jul 05, 2024	79.44	79.56	76.48	76.74	2,103,168	-2.25(-2.85%)
Jul 03, 2024	77.49	79.22	77.02	78.99	1,296,877	+1.52(+1.96%)
Jul 02, 2024	77.06	78.25	76.90	77.47	2,027,347	+0.04(+0.05%)
Jul 01, 2024	78.40	78.84	76.85	77.43	2,622,039	-0.01(-0.01%)
Jun 28, 2024	78.19	78.94	77.20	77.44	6,978,748	-0.80(-1.02%)
Jun 27, 2024	79.09	79.61	77.90	78.23	2,748,196	-0.86(-1.08%)
Jun 26, 2024	81.53	81.86	78.92	79.09	3,771,706	-2.74(-3.34%)
Jun 25, 2024	81.49	83.29	80.76	81.82	3,015,795	+0.71(+0.87%)
Jun 24, 2024	79.34	82.21	79.01	81.12	4,398,760	+1.53(+1.92%)
Jun 21, 2024	79.68	80.17	78.45	79.59	9,300,357	-0.70(-0.87%)
Jun 20, 2024	79.70	81.26	78.94	80.28	2,879,978	+0.80(+1.00%)
Jun 18, 2024	77.71	79.82	77.35	79.49	3,643,197	+1.36(+1.74%)
Jun 17, 2024	77.78	78.44	76.65	78.12	3,700,446	-0.09(-0.11%)
Jun 14, 2024	78.40	78.54	77.60	78.21	2,406,143	-0.74(-0.93%)
Jun 13, 2024	80.56	80.59	77.35	78.95	2,817,775	-0.92(-1.15%)
Jun 12, 2024	81.26	81.96	78.50	79.86	2,926,163	-0.75(-0.93%)
Jun 11, 2024	78.74	80.63	78.38	80.61	2,867,220	+1.07(+1.35%)
Jun 10, 2024	77.28	79.77	77.25	79.54	3,901,158	+2.07(+2.67%)
Jun 07, 2024	77.09	78.82	76.91	77.47	2,982,610	+0.06(+0.08%)
Jun 06, 2024	80.93	82.20	76.77	77.41	4,773,384	-3.70(-4.56%)
Jun 05, 2024	77.86	81.55	77.86	81.11	4,164,020	+3.70(+4.78%)
Jun 04, 2024	77.57	79.34	75.50	77.41	4,346,337	-0.51(-0.65%)
Jun 03, 2024	80.19	80.36	75.47	77.91	5,012,162	-2.65(-3.28%)
May 31, 2024	84.22	84.36	77.25	80.56	7,837,098	-3.62(-4.30%)
May 30, 2024	83.07	84.29	82.11	84.18	2,096,518	+1.10(+1.33%)
May 29, 2024	83.02	83.83	81.78	83.08	2,610,856	-0.32(-0.38%)
May 28, 2024	85.99	87.10	82.95	83.39	3,183,966	-2.14(-2.50%)
May 24, 2024	81.02	85.99	79.01	85.53	3,659,727	+4.88(+6.05%)
May 23, 2024	81.93	82.37	79.78	80.65	3,352,009	+0.02(+0.02%)
May 22, 2024	81.82	82.05	79.72	80.63	3,767,996	-1.95(-2.36%)
May 21, 2024	80.85	82.60	80.85	82.58	2,521,310	+1.54(+1.90%)
May 20, 2024	82.29	82.85	80.22	81.04	3,289,107	-0.82(-1.00%)
May 17, 2024	82.50	83.84	81.56	81.85	2,929,403	-0.63(-0.76%)
May 16, 2024	84.54	85.11	82.33	82.48	3,211,388	-1.55(-1.85%)
May 15, 2024	82.56	85.53	82.56	84.03	3,466,447	+2.40(+2.94%)
May 14, 2024	81.46	82.79	81.00	81.63	4,135,274	-0.38(-0.46%)
May 13, 2024	83.63	83.98	81.00	82.01	3,796,071	-1.18(-1.42%)
May 10, 2024	82.37	84.00	82.15	83.20	5,348,927	+1.88(+2.31%)
May 09, 2024	75.56	82.00	75.54	81.32	5,922,507	+5.91(+7.83%)
May 08, 2024	73.68	77.73	73.47	75.41	5,909,328	+2.41(+3.30%)
May 07, 2024	77.43	82.57	72.58	73.00	8,214,141	-4.47(-5.76%)
May 06, 2024	77.35	77.96	75.95	77.47	4,272,196	+1.23(+1.62%)
May 03, 2024	75.09	77.26	74.54	76.23	4,276,341	+1.51(+2.02%)
May 02, 2024	73.90	75.34	72.82	74.72	2,109,375	+1.46(+2.00%)
May 01, 2024	72.54	74.30	71.11	73.26	2,268,858	+0.98(+1.36%)
Apr 30, 2024	72.89	73.60	72.15	72.28	2,979,619	-0.87(-1.19%)
Apr 29, 2024	72.20	73.30	71.88	73.14	2,182,415	+1.13(+1.57%)
Apr 26, 2024	72.20	72.40	70.99	72.02	1,700,372	-0.05(-0.07%)
Apr 25, 2024	70.79	72.19	70.43	72.06	1,829,124	+0.25(+0.34%)
Apr 24, 2024	71.04	72.58	70.58	71.82	3,228,586	+1.11(+1.57%)
Apr 23, 2024	70.08	71.39	69.84	70.71	2,831,166	+1.09(+1.56%)
Apr 22, 2024	69.74	70.80	69.29	69.62	2,903,305	+0.42(+0.60%)
Apr 19, 2024	69.51	70.67	68.36	69.21	4,031,098	-0.54(-0.78%)
Apr 18, 2024	72.85	73.26	69.68	69.75	4,163,515	-2.87(-3.95%)
Apr 17, 2024	73.52	73.75	69.58	72.62	4,263,585	-1.09(-1.48%)
Apr 16, 2024	72.28	74.09	71.73	73.71	3,159,816	+1.55(+2.15%)
Apr 15, 2024	73.79	75.70	71.85	72.15	3,945,425	-0.97(-1.33%)
Apr 12, 2024	73.51	75.28	72.74	73.12	4,328,846	-0.65(-0.88%)
Apr 11, 2024	72.88	74.02	71.93	73.78	3,697,689	+1.39(+1.93%)
Apr 10, 2024	71.15	73.90	70.85	72.38	5,206,973	+0.41(+0.56%)
Apr 09, 2024	73.38	73.92	70.61	71.98	3,222,223	-1.03(-1.41%)
Apr 08, 2024	71.51	73.03	71.34	73.00	3,352,086	+1.03(+1.43%)
Apr 05, 2024	70.22	72.28	69.97	71.98	3,292,478	+2.05(+2.93%)
Apr 04, 2024	71.64	72.33	69.71	69.93	4,564,479	-1.30(-1.82%)
Apr 03, 2024	68.42	72.22	68.42	71.22	5,426,142	+3.37(+4.97%)
Apr 02, 2024	68.74	68.80	67.17	67.85	3,230,029	-1.53(-2.21%)
Apr 01, 2024	66.86	69.43	66.17	69.38	3,758,956	+2.43(+3.63%)
Mar 28, 2024	65.68	67.01	67.00	66.95	2,600,205	+1.06(+1.61%)
Mar 27, 2024	65.70	66.17	65.67	65.89	2,624,020	+0.73(+1.12%)
Mar 26, 2024	67.31	67.75	65.14	65.16	3,510,260	-2.23(-3.30%)
Mar 25, 2024	67.01	67.82	66.73	67.39	3,737,578	+0.95(+1.43%)
Mar 22, 2024	66.54	66.97	66.25	66.44	2,221,940	+0.13(+0.19%)
Mar 21, 2024	66.90	67.21	65.82	66.31	3,206,393	-0.10(-0.15%)
Mar 20, 2024	65.86	67.22	65.61	66.41	3,577,133	+0.47(+0.72%)
Mar 19, 2024	64.00	66.22	63.14	65.93	5,540,620	+1.64(+2.55%)
Mar 18, 2024	63.85	65.43	63.14	64.29	6,962,652	+1.06(+1.67%)
Mar 15, 2024	62.35	64.10	61.88	63.23	17,857,530	+0.53(+0.85%)
Mar 14, 2024	61.91	63.79	61.72	62.70	5,025,002	+0.94(+1.52%)
Mar 13, 2024	61.81	62.98	61.46	61.76	5,939,812	+0.14(+0.22%)
Mar 12, 2024	59.74	61.65	59.57	61.62	2,947,579	+1.83(+3.06%)
Mar 11, 2024	60.00	60.14	58.85	59.79	2,603,225	-0.28(-0.46%)
Mar 08, 2024	59.99	60.31	59.37	60.07	3,092,411	+0.11(+0.18%)
Mar 07, 2024	61.19	61.21	59.60	59.96	3,699,673	-0.83(-1.37%)
Mar 06, 2024	59.85	60.83	58.99	60.79	4,702,209	+1.43(+2.42%)
Mar 05, 2024	57.10	59.70	57.02	59.35	8,003,314	+2.29(+4.02%)
Mar 04, 2024	55.82	57.38	55.35	57.06	5,417,981	+0.97(+1.73%)
Mar 01, 2024	55.17	56.14	54.89	56.09	4,618,210	+1.37(+2.51%)
Feb 29, 2024	54.10	54.80	53.53	54.72	4,488,888	+0.61(+1.13%)
Feb 28, 2024	52.91	55.48	52.38	54.10	4,777,076	+0.65(+1.22%)
Feb 27, 2024	52.24	53.48	52.00	53.45	3,611,863	+1.26(+2.41%)
Feb 26, 2024	51.04	52.49	51.02	52.19	3,801,334	+1.21(+2.37%)
Feb 23, 2024	51.76	51.76	50.92	50.99	3,077,353	-0.33(-0.64%)
Feb 22, 2024	51.48	51.60	51.15	51.31	2,846,430	+0.01(+0.02%)
Feb 21, 2024	51.23	51.59	50.93	51.30	2,016,123	+0.17(+0.33%)
Feb 20, 2024	50.99	51.73	50.86	51.14	2,414,554	-0.20(-0.39%)
Feb 16, 2024	51.27	52.10	51.23	51.33	1,882,850	-0.12(-0.23%)
Feb 15, 2024	51.64	51.92	51.22	51.45	2,148,678	-0.04(-0.08%)
Feb 14, 2024	51.92	52.14	51.32	51.49	2,078,152	+0.14(+0.27%)
Feb 13, 2024	50.99	51.77	50.75	51.35	2,290,263	+0.16(+0.31%)
Feb 12, 2024	51.85	52.03	50.70	51.20	2,549,398	-0.60(-1.16%)
Feb 09, 2024	51.71	51.99	51.41	51.80	1,896,016	+0.02(+0.04%)
Feb 08, 2024	52.34	52.61	51.37	51.78	3,175,867	-0.63(-1.21%)
Feb 07, 2024	53.05	53.25	51.72	52.41	4,064,238	-0.52(-0.99%)
Feb 06, 2024	53.09	53.35	52.55	52.94	2,275,702	-0.16(-0.30%)
Feb 05, 2024	53.69	53.89	52.86	53.09	3,313,166	-1.04(-1.92%)
Feb 02, 2024	53.34	54.76	53.11	54.13	2,922,826	+0.47(+0.88%)
Feb 01, 2024	52.50	54.01	52.29	53.66	2,939,651	+1.20(+2.28%)
Jan 31, 2024	53.19	53.53	52.05	52.46	7,261,472	-0.58(-1.09%)
Jan 30, 2024	53.39	53.63	52.71	53.04	2,442,195	-0.41(-0.77%)
Jan 29, 2024	53.31	53.68	52.47	53.45	2,894,103	+0.20(+0.37%)
Jan 26, 2024	52.75	53.27	52.55	53.25	2,509,333	+0.55(+1.04%)
Jan 25, 2024	51.78	52.72	51.62	52.70	3,467,089	+1.63(+3.19%)
Jan 24, 2024	51.93	51.94	50.88	51.07	5,056,547	-0.55(-1.06%)
Jan 23, 2024	51.73	51.83	51.32	51.62	2,202,710	-0.10(-0.19%)
Jan 22, 2024	51.74	52.10	51.24	51.72	2,958,487	+0.17(+0.32%)
Jan 19, 2024	50.15	51.57	50.00	51.55	3,108,030	+1.53(+3.06%)
Jan 18, 2024	50.11	50.25	49.50	50.02	3,038,550	-0.27(-0.53%)
Jan 17, 2024	49.72	51.07	49.58	50.29	3,185,250	+0.28(+0.57%)
Jan 16, 2024	49.52	50.33	49.32	50.00	3,404,323	+0.22(+0.43%)
Jan 12, 2024	49.94	50.06	49.52	49.79	2,705,515	+0.21(+0.42%)
Jan 11, 2024	49.94	49.94	49.31	49.58	2,988,751	-0.42(-0.84%)
Jan 10, 2024	50.88	51.06	49.97	50.00	3,444,946	-0.77(-1.51%)
Jan 09, 2024	50.99	51.13	50.57	50.77	3,222,578	-0.51(-1.00%)
Jan 08, 2024	50.94	51.46	50.56	51.28	2,908,640	+0.50(+0.99%)
Jan 05, 2024	50.45	50.90	50.36	50.78	2,549,387	+0.43(+0.86%)
Jan 04, 2024	50.92	51.15	50.33	50.35	2,087,280	-0.37(-0.74%)
Jan 03, 2024	50.41	50.81	50.06	50.72	3,464,508	+0.41(+0.82%)
Jan 02, 2024	50.55	50.94	50.00	50.31	5,089,349	-0.44(-0.87%)
Dec 29, 2023	50.76	51.20	50.56	50.75	2,432,449	-0.16(-0.31%)
Dec 28, 2023	50.30	50.96	50.18	50.91	1,786,548	+0.63(+1.25%)
Dec 27, 2023	49.77	50.32	49.77	50.28	1,767,867	+0.40(+0.81%)
Dec 26, 2023	49.08	50.07	49.08	49.88	1,819,984	+0.80(+1.62%)
Dec 22, 2023	49.28	49.31	48.84	49.08	2,293,899	-0.09(-0.18%)
Dec 21, 2023	48.72	49.21	48.62	49.17	3,569,739	+0.70(+1.44%)
Dec 20, 2023	48.95	49.41	48.44	48.47	2,564,853	-0.65(-1.32%)
Dec 19, 2023	48.50	49.28	48.47	49.12	3,600,761	+0.74(+1.52%)
Dec 18, 2023	47.75	48.55	47.75	48.38	4,477,135	+0.52(+1.09%)
Dec 15, 2023	47.26	48.21	47.12	47.86	6,420,442	+0.54(+1.14%)
Dec 14, 2023	48.07	48.26	47.00	47.32	3,543,614	-0.53(-1.11%)
Dec 13, 2023	47.80	48.27	47.57	47.85	3,495,830	+0.05(+0.10%)
Dec 12, 2023	46.83	47.91	46.72	47.80	3,565,198	+0.80(+1.71%)
Dec 11, 2023	46.84	47.09	46.73	47.00	2,167,452	+0.07(+0.15%)
Dec 08, 2023	46.47	46.95	46.47	46.93	3,351,258	+0.33(+0.72%)
Dec 07, 2023	46.64	46.99	46.35	46.60	2,197,145	-0.06(-0.13%)
Dec 06, 2023	47.50	47.83	46.65	46.66	3,082,122	-0.72(-1.51%)
Dec 05, 2023	47.16	47.79	46.94	47.37	3,843,707	+0.18(+0.37%)
Dec 04, 2023	47.07	47.65	46.72	47.20	2,814,522	-0.28(-0.60%)
Dec 01, 2023	46.84	47.50	46.83	47.48	3,066,588	+0.52(+1.11%)
Nov 30, 2023	46.04	47.10	45.88	46.96	5,092,321	+0.97(+2.11%)
Nov 29, 2023	45.80	46.42	45.67	45.99	2,071,738	+0.07(+0.15%)
Nov 28, 2023	45.38	46.37	45.38	45.92	4,894,347	+0.31(+0.69%)
Nov 27, 2023	45.06	45.82	44.62	45.61	3,366,103	+0.56(+1.24%)
Nov 24, 2023	44.89	45.05	44.46	45.05	1,186,015	+0.06(+0.13%)
Nov 22, 2023	44.54	45.01	44.21	44.99	3,023,403	+0.62(+1.39%)
Nov 21, 2023	46.23	46.37	44.07	44.37	5,319,000	-2.05(-4.42%)
Nov 20, 2023	46.98	47.15	45.70	46.42	4,824,873	-0.78(-1.64%)
Nov 17, 2023	46.95	47.37	46.73	47.20	4,214,291	+0.50(+1.07%)
Nov 16, 2023	47.11	47.68	46.57	46.70	3,889,705	+0.06(+0.13%)
Nov 15, 2023	46.23	46.98	46.22	46.64	3,607,929	+0.19(+0.40%)
Nov 14, 2023	45.92	46.47	45.36	46.45	3,936,968	+1.21(+2.67%)
Nov 13, 2023	44.82	45.41	44.59	45.24	4,516,833	+0.53(+1.19%)
Nov 10, 2023	44.66	44.80	44.26	44.71	4,239,420	+0.47(+1.07%)
Nov 09, 2023	44.71	44.98	44.19	44.24	3,623,811	-0.60(-1.34%)
Nov 08, 2023	44.36	44.94	44.20	44.84	6,762,517	+0.26(+0.57%)
Nov 07, 2023	45.26	45.60	44.22	44.59	6,964,076	-0.31(-0.70%)
Nov 06, 2023	44.80	45.96	44.57	44.90	9,934,552	+0.73(+1.64%)
Nov 03, 2023	44.57	44.91	43.49	44.17	8,515,241	-0.13(-0.29%)
Nov 02, 2023	41.97	45.41	41.97	44.30	9,514,618	+1.25(+2.90%)

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.

NRG Energy (NY: NRG )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

NRG Energy (NY: NRG )

Historical Prices

Sections

Services

Poteau Daily News