NRG Energy Inc. Common Stockのデータ

NRG Energy Inc. Common Stockの基本情報

名前 NRG Energy Inc. Common Stock
ティッカー NRG
国 United States
上場年 nan
セクター Public Utilities

NRG Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.4 39.56 40.65 40.59 6736700.0 40.59
2021-02-12 43.15 42.39 42.55 43.04 2259900.0 43.04
2021-02-11 43.25 42.4 43.2 42.88 2032100.0 42.88
2021-02-10 43.23 42.4 42.96 43.08 1365600.0 43.08
2021-02-09 42.76 42.11 42.16 42.69 924900.0 42.69
2021-02-08 42.16 41.59 42.13 42.07 1694300.0 42.07
2021-02-05 42.52 41.66 42.2 41.84 1984600.0 41.84
2021-02-04 42.76 40.97 42.48 41.95 3114800.0 41.95
2021-02-03 42.85 42.05 42.69 42.46 2039800.0 42.46
2021-02-02 43.54 42.26 42.4 42.75 2677400.0 42.75
2021-02-01 42.63 40.86 41.67 42.23 2361700.0 42.23
2021-01-29 42.55 40.59 40.68 41.41 3815800.0 41.41
2021-01-28 41.86 39.58 39.85 41.22 2169700.0 40.9
2021-01-27 40.74 39.55 40.58 39.8 3206900.0 39.49
2021-01-26 42.18 40.97 41.88 41.08 1710400.0 40.76
2021-01-25 42.95 41.24 41.6 41.93 2165100.0 41.6
2021-01-22 41.71 40.46 40.67 41.53 1501600.0 41.2
2021-01-21 41.15 40.23 40.94 40.87 2071000.0 40.55
2021-01-20 41.35 40.47 41.14 40.61 2768500.0 40.29
2021-01-19 41.65 40.18 40.95 41.23 3636800.0 40.9
2021-01-15 41.19 39.78 40.0 40.82 2238500.0 40.5
2021-01-14 41.44 40.23 41.37 40.24 1837300.0 39.92
2021-01-13 41.73 40.46 40.6 41.4 2401500.0 41.07
2021-01-12 40.97 39.61 39.82 40.82 3898500.0 40.5
2021-01-11 39.83 38.5 38.59 39.72 3490300.0 39.41
2021-01-08 39.27 37.7 37.77 39.01 3321200.0 38.7
2021-01-07 37.97 36.96 37.5 37.4 2715500.0 37.11
2021-01-06 37.76 37.03 37.26 37.22 2506600.0 36.93
2021-01-05 37.14 35.73 35.9 36.81 2240000.0 36.52
2021-01-04 37.77 36.17 37.73 36.3 2887700.0 36.01
2020-12-31 37.64 36.36 36.36 37.55 2630000.0 37.25
2020-12-30 36.67 35.56 35.63 36.36 1764300.0 36.07
2020-12-29 35.67 35.16 35.42 35.55 1365300.0 35.27
2020-12-28 35.75 35.14 35.41 35.23 1107100.0 34.95
2020-12-24 35.29 34.66 35.29 35.08 732700.0 34.8
2020-12-23 35.55 34.78 34.78 35.33 1803000.0 35.05
2020-12-22 34.55 33.65 33.71 34.55 1676100.0 34.28
2020-12-21 33.71 33.09 33.3 33.7 2291900.0 33.43
2020-12-18 34.08 33.62 33.79 33.79 4427900.0 33.52
2020-12-17 33.64 33.12 33.39 33.54 2500000.0 33.28
2020-12-16 33.85 33.27 33.77 33.38 1626900.0 33.12
2020-12-15 33.74 32.7 32.93 33.57 1653100.0 33.31
2020-12-14 33.84 32.53 33.62 32.63 2240900.0 32.37
2020-12-11 33.9 33.13 33.9 33.18 2279600.0 32.92
2020-12-10 33.94 33.15 33.57 33.91 1847600.0 33.64
2020-12-09 34.46 33.7 34.1 33.81 1676900.0 33.54
2020-12-08 34.07 33.64 33.79 34.01 1356600.0 33.74
2020-12-07 34.7 33.78 34.52 33.88 1555500.0 33.61
2020-12-04 34.54 33.07 33.07 34.52 2814300.0 34.25
2020-12-03 33.47 32.85 33.28 33.1 1724200.0 32.84
2020-12-02 33.64 32.8 33.29 33.6 2151800.0 33.34
2020-12-01 33.74 32.9 32.94 33.36 4304100.0 33.1
2020-11-30 33.06 32.13 32.66 32.75 4917300.0 32.49
2020-11-27 32.62 32.06 32.24 32.51 1419800.0 32.25
2020-11-25 32.31 31.58 31.73 32.25 2483700.0 32.0
2020-11-24 31.82 30.86 31.17 31.78 2570100.0 31.53
2020-11-23 30.99 30.59 30.62 30.81 2340800.0 30.57
2020-11-20 31.0 30.47 30.95 30.54 2729200.0 30.3
2020-11-19 31.46 30.58 31.43 30.97 2704900.0 30.73
2020-11-18 32.46 31.33 32.0 31.34 2508100.0 31.09
2020-11-17 32.65 31.85 32.5 31.89 2295500.0 31.64
2020-11-16 32.92 32.19 32.67 32.65 2091600.0 32.39
2020-11-13 32.28 31.31 31.32 32.14 2289000.0 31.89
2020-11-12 32.23 31.06 32.08 31.19 2119700.0 30.94
2020-11-11 33.04 32.01 32.91 32.22 2934100.0 31.97
2020-11-10 32.85 31.99 32.12 32.61 2377300.0 32.35
2020-11-09 33.56 31.89 32.92 31.92 3362200.0 31.67
2020-11-06 32.35 31.09 32.13 31.23 2506600.0 30.98
2020-11-05 33.3 31.93 32.81 32.12 2563900.0 31.87
2020-11-04 32.94 32.33 32.93 32.71 3138500.0 32.45
2020-11-03 33.32 32.53 32.65 32.73 2004300.0 32.47
2020-11-02 32.33 31.64 32.04 32.17 2103100.0 31.92
2020-10-30 31.72 30.93 31.08 31.62 2947500.0 31.37
2020-10-29 31.74 30.59 31.01 31.44 2472100.0 30.89
2020-10-28 32.77 31.09 32.38 31.13 2605700.0 30.59
2020-10-27 33.98 33.04 33.83 33.04 2305000.0 32.47
2020-10-26 33.95 33.17 33.33 33.78 1643800.0 33.19
2020-10-23 33.76 33.16 33.4 33.67 1343500.0 33.09
2020-10-22 33.32 32.09 32.53 33.18 1667000.0 32.6
2020-10-21 33.11 32.48 33.04 32.53 2015400.0 31.97
2020-10-20 33.72 33.06 33.57 33.18 1931500.0 32.6
2020-10-19 34.14 33.29 33.84 33.4 1822600.0 32.82
2020-10-16 34.22 33.67 34.07 33.69 2199400.0 33.11
2020-10-15 34.4 33.1 33.2 34.04 1921300.0 33.45
2020-10-14 34.07 33.18 33.26 33.71 2568300.0 33.13
2020-10-13 33.36 32.52 32.7 33.21 2817200.0 32.63
2020-10-12 33.02 32.04 32.35 32.76 2345900.0 32.19
2020-10-09 32.67 32.06 32.53 32.27 2999600.0 31.71
2020-10-08 32.41 31.44 31.48 32.35 1828800.0 31.79
2020-10-07 31.53 31.04 31.13 31.39 1945000.0 30.85
2020-10-06 31.55 30.9 31.31 31.1 1408200.0 30.56
2020-10-05 31.59 30.88 31.15 31.27 2018200.0 30.73
2020-10-02 31.17 29.95 30.25 31.06 1826800.0 30.52
2020-10-01 30.93 30.24 30.79 30.63 2224900.0 30.1
2020-09-30 30.92 29.81 29.95 30.74 3044100.0 30.21
2020-09-29 30.07 29.43 29.76 29.7 2255500.0 29.18
2020-09-28 30.09 29.48 29.85 29.52 2087700.0 29.01
2020-09-25 29.62 28.74 28.83 29.52 1659100.0 29.01
2020-09-24 29.11 28.22 28.49 29.03 2441900.0 28.53
2020-09-23 29.22 28.5 28.97 28.52 1885100.0 28.03
2020-09-22 29.5 28.62 29.21 28.84 2220900.0 28.34
2020-09-21 29.6 28.75 29.47 29.15 2592100.0 28.64
2020-09-18 30.57 29.83 30.41 29.93 3561800.0 29.41
2020-09-17 30.56 29.93 30.56 30.54 2359000.0 30.01
2020-09-16 31.44 30.52 30.6 30.92 1841500.0 30.38
2020-09-15 31.8 30.47 31.67 30.6 2376700.0 30.07
2020-09-14 31.9 31.37 31.7 31.54 1676000.0 30.99
2020-09-11 31.68 31.15 31.5 31.61 1788100.0 31.06
2020-09-10 32.45 31.3 32.25 31.38 2186000.0 30.84
2020-09-09 32.88 32.19 32.27 32.36 2236200.0 31.8
2020-09-08 33.32 31.89 33.22 31.96 3110900.0 31.41
2020-09-04 34.48 33.22 34.33 33.38 2125600.0 32.8
2020-09-03 36.0 33.95 35.6 34.23 3417000.0 33.64
2020-09-02 35.51 34.01 34.25 35.41 1431200.0 34.8
2020-09-01 34.47 33.84 34.33 34.17 2185400.0 33.58
2020-08-31 34.71 34.18 34.33 34.41 2085600.0 33.81
2020-08-28 34.33 33.62 33.73 34.29 1569100.0 33.7
2020-08-27 34.25 33.51 33.95 33.73 2530700.0 33.14
2020-08-26 34.35 33.57 34.35 33.94 1405600.0 33.35
2020-08-25 35.02 34.26 34.93 34.56 1176000.0 33.96
2020-08-24 34.83 34.02 34.68 34.7 1390800.0 34.1
2020-08-21 34.95 34.51 34.7 34.53 1767100.0 33.93
2020-08-20 35.41 34.54 35.2 34.65 1621100.0 34.05
2020-08-19 36.28 35.37 36.24 35.41 2342500.0 34.8
2020-08-18 36.35 35.3 35.3 36.09 2927400.0 35.46
2020-08-17 35.68 34.81 34.91 35.3 2016400.0 34.69
2020-08-14 35.22 34.88 35.18 34.94 1226900.0 34.33
2020-08-13 35.39 34.86 35.17 35.29 1328600.0 34.68
2020-08-12 35.49 34.89 35.08 35.26 2108200.0 34.65
2020-08-11 35.66 34.72 35.18 34.9 2224800.0 34.29
2020-08-10 35.26 34.4 34.44 34.98 2984400.0 34.37
2020-08-07 34.57 33.81 33.81 34.28 1941400.0 33.69
2020-08-06 34.12 33.42 33.44 33.98 1432600.0 33.39
2020-08-05 34.41 33.44 34.18 33.56 1823400.0 32.98
2020-08-04 34.1 33.55 33.55 34.03 1988900.0 33.44
2020-08-03 33.79 33.17 33.71 33.47 1532900.0 32.89
2020-07-31 33.84 33.04 33.28 33.81 1914100.0 33.22
2020-07-30 33.92 32.72 33.28 33.85 2329800.0 32.97
2020-07-29 33.92 33.28 33.76 33.64 1795900.0 32.76
2020-07-28 34.21 33.39 33.6 33.74 1830900.0 32.86
2020-07-27 35.55 33.64 34.57 33.74 3406000.0 32.86
2020-07-24 34.23 32.35 33.0 34.19 5891100.0 33.3
2020-07-23 33.79 33.06 33.58 33.23 3177500.0 32.36
2020-07-22 33.76 32.94 33.31 33.59 2689500.0 32.71
2020-07-21 33.84 33.21 33.41 33.53 1937100.0 32.66
2020-07-20 33.81 33.12 33.54 33.42 2225900.0 32.55
2020-07-17 34.17 33.42 34.08 33.72 1590400.0 32.84
2020-07-16 34.42 33.74 34.03 33.84 1597300.0 32.96
2020-07-15 34.58 33.95 34.26 34.02 1737900.0 33.13
2020-07-14 34.06 33.12 33.12 33.84 2430800.0 32.96
2020-07-13 33.63 32.78 33.06 33.23 2440000.0 32.36
2020-07-10 32.98 32.2 32.25 32.96 1677700.0 32.1
2020-07-09 33.06 31.66 33.06 32.31 2339200.0 31.47
2020-07-08 33.38 32.6 32.83 33.19 2200500.0 32.33
2020-07-07 32.93 32.42 32.72 32.75 2782600.0 31.9
2020-07-06 33.45 32.77 33.21 33.03 1443100.0 32.17
2020-07-02 33.86 32.68 33.5 32.79 1847200.0 31.94
2020-07-01 33.31 32.41 32.59 33.15 1748200.0 32.29
2020-06-30 32.85 32.28 32.84 32.56 2012600.0 31.71
2020-06-29 32.96 31.26 31.86 32.94 2523500.0 32.08
2020-06-26 32.59 31.24 32.59 31.57 4581900.0 30.75
2020-06-25 32.76 31.96 32.38 32.63 2935200.0 31.78
2020-06-24 32.99 32.07 32.71 32.57 2928700.0 31.72
2020-06-23 34.46 32.95 34.41 33.0 2368800.0 32.14
2020-06-22 34.31 33.18 33.99 34.15 2443500.0 33.26
2020-06-19 34.3 33.45 34.19 34.08 4540100.0 33.19
2020-06-18 33.84 33.15 33.39 33.63 1886300.0 32.75
2020-06-17 34.09 33.19 33.88 33.59 2601600.0 32.71
2020-06-16 34.8 33.56 34.37 33.76 2237500.0 32.88
2020-06-15 33.51 32.05 32.96 33.31 2684600.0 32.44
2020-06-12 34.8 33.04 34.59 33.68 3070800.0 32.8
2020-06-11 35.38 33.69 35.31 33.77 3303500.0 32.89
2020-06-10 36.74 35.73 36.34 36.19 2744900.0 35.25
2020-06-09 37.75 36.31 37.57 36.4 1985100.0 35.45
2020-06-08 38.27 36.8 36.83 38.16 2784800.0 37.17
2020-06-05 37.05 35.66 36.09 36.72 4298200.0 35.76
2020-06-04 36.47 35.03 36.2 35.44 3377300.0 34.52
2020-06-03 36.62 36.08 36.29 36.38 3021000.0 35.43
2020-06-02 36.51 35.81 36.42 35.9 2319100.0 34.96
2020-06-01 36.41 35.65 36.06 36.09 1692900.0 35.15
2020-05-29 36.46 35.45 36.38 36.05 3487200.0 35.11
2020-05-28 36.88 35.82 36.47 36.44 2298100.0 35.49
2020-05-27 36.75 35.68 36.11 35.97 2344900.0 35.03
2020-05-26 37.09 35.59 36.58 35.74 2330400.0 34.81
2020-05-22 35.73 35.08 35.29 35.72 1524100.0 34.79
2020-05-21 35.96 35.23 35.5 35.3 1905300.0 34.38
2020-05-20 36.78 35.4 35.93 35.5 2650700.0 34.57
2020-05-19 36.03 35.03 35.27 35.35 2427600.0 34.43
2020-05-18 35.83 33.25 33.52 35.53 3769600.0 34.6
2020-05-15 32.93 32.01 32.39 32.6 2708200.0 31.75
2020-05-14 32.71 30.69 31.29 32.65 2665700.0 31.8
2020-05-13 32.05 31.12 31.94 31.75 3145300.0 30.92
2020-05-12 32.85 32.05 32.58 32.07 3764000.0 31.23
2020-05-11 32.76 31.89 32.43 32.5 2625300.0 31.65
2020-05-08 33.39 32.29 32.5 32.77 2407600.0 31.92
2020-05-07 33.03 31.4 32.63 32.12 4350100.0 31.28
2020-05-06 33.06 32.18 33.05 32.78 2553500.0 31.93
2020-05-05 34.11 32.88 33.32 32.89 2798200.0 32.03
2020-05-04 33.11 32.06 32.74 32.95 2200700.0 32.09
2020-05-01 33.03 32.25 32.92 32.97 1812500.0 32.11
2020-04-30 34.23 32.94 34.16 33.53 2636600.0 32.66
2020-04-29 35.13 34.05 34.72 34.64 3530400.0 33.45
2020-04-28 35.64 33.47 34.81 33.71 3463200.0 32.55
2020-04-27 33.83 32.72 33.24 33.68 2376900.0 32.52
2020-04-24 32.81 31.45 31.77 32.6 2481200.0 31.48
2020-04-23 31.65 30.83 31.25 31.23 2170300.0 30.15
2020-04-22 31.33 30.23 30.92 31.09 3442200.0 30.02
2020-04-21 30.98 29.75 29.91 30.31 2488600.0 29.26
2020-04-20 31.87 30.51 30.71 31.03 3348500.0 29.96
2020-04-17 31.59 30.16 30.37 31.37 3055900.0 30.29
2020-04-16 29.89 28.61 29.5 29.69 4127300.0 28.67
2020-04-15 29.87 29.06 29.41 29.5 2733900.0 28.48
2020-04-14 30.77 29.5 30.46 30.41 2359200.0 29.36
2020-04-13 30.75 29.22 30.47 29.98 2122100.0 28.95
2020-04-09 31.8 30.15 30.22 30.76 4052900.0 29.7
2020-04-08 29.84 27.2 27.45 29.45 2547400.0 28.43
2020-04-07 29.12 27.27 28.64 27.36 3158500.0 26.42
2020-04-06 27.81 26.41 27.62 27.24 2995900.0 26.3
2020-04-03 28.12 25.75 27.5 26.21 6458700.0 25.31
2020-04-02 28.03 26.07 26.67 27.79 6675100.0 26.83
2020-04-01 26.97 25.3 26.33 26.84 3880500.0 25.91
2020-03-31 28.63 26.97 28.63 27.26 2981400.0 26.32
2020-03-30 30.0 27.51 29.65 28.45 3588900.0 27.47
2020-03-27 30.39 26.74 26.83 29.55 3399400.0 28.53
2020-03-26 28.72 26.2 26.59 28.24 3597500.0 27.27
2020-03-25 27.47 24.33 25.83 26.29 4666500.0 25.38
2020-03-24 26.02 23.35 23.49 25.76 4211500.0 24.87
2020-03-23 23.1 20.97 23.1 22.16 5404600.0 21.4
2020-03-20 25.68 22.92 24.39 23.31 6080800.0 22.51
2020-03-19 24.3 20.55 21.98 23.95 3611600.0 23.12
2020-03-18 22.27 19.54 21.62 21.99 5335200.0 21.23
2020-03-17 26.53 23.24 25.53 23.57 4547800.0 22.76
2020-03-16 28.57 24.75 25.66 24.89 3893800.0 24.03
2020-03-13 28.89 25.86 28.38 28.85 5398200.0 27.85
2020-03-12 29.45 26.46 27.98 26.6 6385500.0 25.68
2020-03-11 31.47 29.21 31.29 30.0 5745400.0 28.97
2020-03-10 32.37 30.46 31.32 32.35 4503900.0 31.23
2020-03-09 31.87 29.33 31.53 30.13 4954700.0 29.09
2020-03-06 34.44 32.83 32.98 34.32 3078700.0 33.14
2020-03-05 35.1 33.85 34.55 34.35 3471000.0 33.17
2020-03-04 35.5 33.72 33.77 35.45 4961200.0 34.23
2020-03-03 34.97 33.05 34.22 33.3 3208800.0 32.15
2020-03-02 34.19 32.86 33.31 34.17 3885200.0 32.99
2020-02-28 33.65 31.9 33.65 33.21 6020200.0 32.06
2020-02-27 35.42 33.51 34.85 34.5 3885300.0 33.31
2020-02-26 36.3 35.03 36.15 35.05 3559400.0 33.84
2020-02-25 38.08 36.04 38.08 36.13 3499700.0 34.88
2020-02-24 39.03 38.07 38.79 38.14 2629700.0 36.82
2020-02-21 39.4 38.81 38.89 39.37 1854600.0 38.01
2020-02-20 39.38 38.28 39.38 39.04 2425700.0 37.69
2020-02-19 40.15 39.39 40.11 39.4 1888200.0 38.04
2020-02-18 40.25 39.76 40.01 39.95 1828100.0 38.57