Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	NRG	73.00	73.20	71.775	72.81	-0.05	1,681,812	14,149	72.36	73.35
2024-04-25	Z	NRG	71.57	72.99	71.21	72.86	0.26	1,809,312	18,931	71.69	74.50
2024-04-24	Z	NRG	71.82	73.38	71.355	72.61	1.13	3,193,341	16,455	71.73	73.88
2024-04-23	Z	NRG	70.85	72.18	70.61	71.49	1.09	2,800,264	19,805	64.23	72.00
2024-04-22	Z	NRG	70.51	71.58	70.05	70.39	0.42	2,871,616	20,762	70.05	70.82
2024-04-19	Z	NRG	70.28	71.45	69.11	69.97	-0.53	3,986,789	26,314	69.41	70.19
2024-04-18	Z	NRG	73.65	74.07	70.45	70.52	-2.91	4,118,650	25,691	66.66	69.95
2024-04-17	Z	NRG	74.33	74.5599	70.35	73.42	-1.09	4,217,048	28,801	73.42	75.27
2024-04-16	Z	NRG	73.08	74.905	72.52	74.52	1.57	3,125,317	23,084	73.06	75.33
2024-04-15	Z	NRG	74.94	76.54	72.65	72.96	-0.97	3,902,903	26,407	71.49	74.30
2024-04-12	Z	NRG	74.32	76.11	73.54	73.93	-0.65	4,281,467	27,623	74.00	75.34
2024-04-11	Z	NRG	73.68	74.84	72.72	74.59	1.41	3,657,328	22,649	74.32	75.00
2024-04-10	Z	NRG	71.94	74.715	71.63	73.18	0.41	5,150,336	27,611	70.83	76.57
2024-04-09	Z	NRG	74.19	74.74	71.39	72.77	-1.015	3,186,951	21,490	71.16	76.43
2024-04-08	Z	NRG	72.30	73.84	72.13	73.81	1.03	3,315,529	20,320	73.90	74.90
2024-04-05	Z	NRG	71.00	73.08	70.74	72.77	2.065	3,256,461	20,463	72.11	73.85
2024-04-04	Z	NRG	72.43	73.1307	70.48	70.70	-1.35	4,514,666	23,800	70.00	73.00
2024-04-03	Z	NRG	69.17	73.02	69.17	72.01	3.41	5,367,157	34,330	70.00	71.82
2024-04-02	Z	NRG	69.50	69.56	67.91	68.60	-1.54	3,194,774	20,094	67.23	72.20
2024-04-01	Z	NRG	67.60	70.195	66.90	70.15	2.47	3,717,927	23,088	70.00	70.37
2024-03-29	Z	NRG	66.40	67.85	66.39	67.69	1.07	0	0	67.50	69.00
2024-03-28	Z	NRG	66.40	67.85	66.39	67.69	1.07	2,571,359	14,236	67.50	69.00
2024-03-27	Z	NRG	66.43	66.90	66.00	66.62	0.73	2,595,429	14,889	65.00	67.00
2024-03-26	Z	NRG	68.05	68.50	65.86	65.88	-2.24	3,471,945	19,004	65.00	68.02
2024-03-25	Z	NRG	67.75	68.57	67.47	68.13	0.95	3,696,780	17,873	67.36	68.89
2024-03-22	Z	NRG	67.27	67.71	66.98	67.17	0.13	2,196,689	14,406	66.10	68.96
2024-03-21	Z	NRG	67.64	67.95	66.55	67.04	-0.12	3,171,396	18,374	66.63	67.39
2024-03-20	Z	NRG	66.59	67.96	66.33	67.14	0.47	3,537,985	20,612	67.20	68.00
2024-03-19	Z	NRG	64.71	66.95	63.8401	66.66	1.65	5,480,069	30,300	65.35	67.30
2024-03-18	Z	NRG	64.55	66.15	63.84	65.00	1.06	6,886,654	26,809	46.56	66.15
2024-03-15	Z	NRG	63.04	64.81	62.559	63.93	0.55	17,146,490	43,309	63.93	67.05
2024-03-14	Z	NRG	62.59	64.49	62.40	63.39	0.96	4,970,063	25,665	62.81	64.63
2024-03-13	Z	NRG	62.49	63.67	62.14	62.44	0.13	5,874,982	20,674	62.10	62.94
2024-03-12	Z	NRG	60.40	62.33	60.23	62.30	1.85	2,915,409	18,117	61.17	62.58
2024-03-11	Z	NRG	60.66	60.80	59.50	60.45	-0.275	2,574,811	18,406	54.37	60.50
2024-03-08	Z	NRG	60.65	60.98	60.03	60.73	0.12	3,058,657	20,206	60.73	62.58
2024-03-07	Z	NRG	61.87	61.89	60.26	60.62	-0.84	3,659,259	18,810	60.39	68.38
2024-03-06	Z	NRG	60.51	61.50	59.645	61.46	1.45	4,651,242	22,750	53.80	61.78
2024-03-05	Z	NRG	57.73	60.36	57.65	60.01	2.3172	7,916,056	35,725	58.93	60.73
2024-03-04	Z	NRG	56.44	58.01	55.96	57.69	0.99	5,358,907	25,467	57.21	58.02
2024-03-01	Z	NRG	55.665	56.755	55.50	56.71	1.39	4,567,803	20,537	55.00	57.00
2024-02-29	Z	NRG	54.70	55.40	54.12	55.32	0.62	4,439,892	17,238	38.24	59.00
2024-02-28	Z	NRG	53.49	56.09	52.96	54.70	0.665	4,724,934	27,199	52.00	56.19
2024-02-27	Z	NRG	52.82	54.07	52.57	54.04	1.28	3,572,251	19,490	49.98	58.66
2024-02-26	Z	NRG	51.60	53.07	51.58	52.77	1.21	3,759,842	19,850	52.75	57.49
2024-02-23	Z	NRG	52.33	52.33	51.485	51.55	-0.34	3,043,763	15,322	51.31	56.18
2024-02-22	Z	NRG	52.05	52.17	51.71	51.88	0.01	2,815,363	16,491	51.58	57.03
2024-02-21	Z	NRG	51.80	52.155	51.49	51.87	0.17	1,994,117	12,485	51.25	57.03
2024-02-20	Z	NRG	51.55	52.30	51.42	51.70	-0.195	2,388,225	16,369	51.38	57.03
2024-02-19	Z	NRG	51.84	52.68	51.80	51.90	-0.12	0	0	51.51	52.16
2024-02-16	Z	NRG	51.84	52.68	51.80	51.90	-0.12	1,862,299	12,627	51.51	52.16
2024-02-15	Z	NRG	52.21	52.49	51.79	52.02	-0.06	2,125,275	13,925	51.40	52.86
2024-02-14	Z	NRG	52.49	52.72	51.8908	52.06	0.13	2,055,469	13,345	51.99	55.00
2024-02-13	Z	NRG	51.55	52.34	51.31	51.92	0.165	2,265,266	15,782	51.08	55.00
2024-02-12	Z	NRG	52.42	52.60	51.26	51.76	-0.61	2,521,572	14,373	51.74	55.50
2024-02-09	Z	NRG	52.28	52.565	51.98	52.37	0.02	1,875,321	12,053	51.96	52.73
2024-02-08	Z	NRG	52.92	53.19	51.935	52.35	-0.64	2,834,674	15,001	51.81	60.00
2024-02-07	Z	NRG	53.64	53.84	52.29	52.99	-0.53	3,920,283	14,325	38.24	55.32
2024-02-06	Z	NRG	53.68	53.94	53.13	53.52	-0.135	2,250,911	13,851	53.12	54.32
2024-02-05	Z	NRG	54.28	54.48	53.44	53.68	-1.05	3,277,025	18,105	49.02	53.79
2024-02-02	Z	NRG	53.93	55.36	53.70	54.73	0.48	2,890,922	14,233	54.26	75.00
2024-02-01	Z	NRG	53.08	54.61	52.87	54.25	1.22	2,907,595	15,207	52.43	55.00
2024-01-31	Z	NRG	53.78	54.12	52.62	53.04	-0.6125	7,182,231	20,203	52.87	57.00
2024-01-30	Z	NRG	54.39	54.639	53.695	54.03	-0.415	2,397,413	16,872	53.43	56.39
2024-01-29	Z	NRG	54.31	54.685	53.45	54.45	0.18	2,840,898	14,115	54.22	54.85