Indicators

Entergy Corp (NY: ETR )

111.78 -0.21 (-0.19%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	35.45	36.40	34.66	35.58	0	-0.53(-1.46%)
Feb 26, 2009	36.41	37.06	36.05	36.10	4,019,725	-0.04(-0.12%)
Feb 25, 2009	35.70	36.61	35.50	36.15	3,989,257	+0.12(+0.32%)
Feb 24, 2009	35.20	36.11	34.92	36.03	3,485,367	+1.18(+3.38%)
Feb 23, 2009	35.98	36.25	34.56	34.85	4,025,194	-0.86(-2.40%)
Feb 20, 2009	36.03	36.66	35.35	35.71	0	-0.98(-2.68%)
Feb 19, 2009	36.44	37.34	36.30	36.69	2,823,895	+0.44(+1.21%)
Feb 18, 2009	36.94	36.96	35.99	36.25	3,966,069	-0.36(-0.99%)
Feb 17, 2009	36.81	37.11	35.91	36.62	5,559,934	-0.33(-0.89%)
Feb 13, 2009	36.75	37.41	36.39	36.94	0	+0.32(+0.88%)
Feb 12, 2009	36.48	37.12	35.84	36.62	3,920,156	-0.75(-2.02%)
Feb 11, 2009	37.36	37.69	36.92	37.38	2,807,140	+0.12(+0.33%)
Feb 10, 2009	38.08	38.44	37.11	37.25	3,383,157	-1.05(-2.73%)
Feb 09, 2009	39.01	39.21	38.16	38.30	3,471,910	-0.92(-2.34%)
Feb 06, 2009	38.32	39.39	37.67	39.22	0	+0.76(+1.98%)
Feb 05, 2009	37.85	39.10	37.79	38.46	3,953,959	-0.21(-0.55%)
Feb 04, 2009	39.32	39.40	37.76	38.67	5,162,778	-0.30(-0.76%)
Feb 03, 2009	38.70	39.26	37.48	38.96	4,950,449	+0.23(+0.59%)

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.