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 (%)
Feb 28, 2005	36.57	37.02	36.47	36.49	2,146,404	-0.61(-1.64%)
Feb 25, 2005	36.28	37.18	36.10	37.10	1,703,143	+0.83(+2.30%)
Feb 24, 2005	35.87	36.29	35.69	36.26	1,980,654	+0.44(+1.24%)
Feb 23, 2005	35.45	35.83	35.39	35.82	1,741,218	+0.56(+1.60%)
Feb 22, 2005	36.04	36.13	35.24	35.25	3,022,695	-1.09(-3.01%)
Feb 18, 2005	36.93	37.03	36.35	36.35	1,872,112	-0.95(-2.55%)
Feb 17, 2005	37.29	37.45	37.19	37.30	1,703,522	-0.07(-0.20%)
Feb 16, 2005	37.13	37.43	36.84	37.37	1,178,618	+0.09(+0.25%)
Feb 15, 2005	37.41	37.53	37.11	37.28	1,440,028	-0.13(-0.34%)
Feb 14, 2005	36.92	37.42	36.82	37.40	1,826,271	+0.34(+0.91%)
Feb 11, 2005	36.64	37.18	36.64	37.06	1,981,601	-0.07(-0.20%)
Feb 10, 2005	37.12	37.27	36.99	37.14	1,811,117	+0.01(+0.03%)
Feb 09, 2005	37.44	37.51	37.02	37.13	1,441,543	-0.43(-1.14%)
Feb 08, 2005	37.43	37.69	37.35	37.56	2,336,968	+0.13(+0.34%)
Feb 07, 2005	37.49	37.72	37.37	37.43	1,670,561	-0.36(-0.95%)
Feb 04, 2005	37.47	37.79	37.39	37.79	1,509,169	+0.46(+1.23%)
Feb 03, 2005	36.93	37.33	36.85	37.33	1,538,341	+0.03(+0.07%)
Feb 02, 2005	36.64	37.54	36.57	37.30	2,086,734	+0.67(+1.82%)

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.