Indicators

Entergy Corp (NY: ETR )

111.99 +0.51 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	30.57	30.89	30.46	30.87	1,679,275	+0.07(+0.22%)
Jan 29, 2004	30.38	30.82	30.37	30.80	1,580,204	+0.27(+0.90%)
Jan 28, 2004	30.30	30.88	30.21	30.53	2,653,880	+0.39(+1.28%)
Jan 27, 2004	30.41	30.51	30.14	30.14	1,265,755	-0.40(-1.31%)
Jan 26, 2004	30.88	30.88	30.22	30.54	1,970,615	-0.26(-0.86%)
Jan 23, 2004	30.49	30.88	30.33	30.81	1,089,208	+0.21(+0.67%)
Jan 22, 2004	30.78	30.85	30.47	30.60	1,523,755	-0.20(-0.63%)
Jan 21, 2004	29.93	30.80	29.93	30.80	2,433,197	+0.62(+2.05%)
Jan 20, 2004	29.93	30.20	29.91	30.18	1,286,592	+0.09(+0.30%)
Jan 16, 2004	30.04	30.14	29.92	30.09	1,252,684	+0.12(+0.39%)
Jan 15, 2004	30.06	30.06	29.76	29.97	1,312,164	-0.12(-0.39%)
Jan 14, 2004	29.80	30.30	29.80	30.09	1,308,755	+0.40(+1.33%)
Jan 13, 2004	29.74	29.75	29.58	29.69	1,844,077	+0.02(+0.05%)
Jan 12, 2004	29.96	30.04	29.62	29.68	2,097,342	-0.29(-0.95%)
Jan 09, 2004	30.14	30.19	29.91	29.96	1,899,769	-0.27(-0.91%)
Jan 08, 2004	30.09	30.23	30.02	30.24	1,722,086	+0.17(+0.58%)
Jan 07, 2004	29.80	30.16	29.72	30.06	1,816,231	+0.20(+0.65%)
Jan 06, 2004	29.90	29.90	29.72	29.87	1,353,270	-0.03(-0.11%)
Jan 05, 2004	30.10	30.22	29.57	29.90	2,525,827	-0.32(-1.07%)

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.