Indicators

Entergy Corp (NY: ETR )

109.02 +0.94 (+0.87%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	36.45	37.14	36.43	36.70	2,543,633	-0.01(-0.03%)
Jan 28, 2005	36.61	36.85	36.49	36.71	2,029,148	+0.04(+0.10%)
Jan 27, 2005	36.30	36.73	36.28	36.67	1,416,539	+0.24(+0.67%)
Jan 26, 2005	35.92	36.64	35.87	36.43	2,429,598	+0.52(+1.46%)
Jan 25, 2005	35.90	36.14	35.85	35.91	2,033,126	+0.01(+0.01%)
Jan 24, 2005	35.26	36.09	35.21	35.90	2,871,911	+0.69(+1.96%)
Jan 21, 2005	35.13	35.38	35.03	35.21	2,070,064	+0.08(+0.23%)
Jan 20, 2005	35.21	35.29	34.80	35.13	1,804,108	-0.07(-0.21%)
Jan 19, 2005	35.58	35.76	35.14	35.21	1,011,732	-0.16(-0.45%)
Jan 18, 2005	34.84	35.46	34.75	35.36	1,405,931	+0.26(+0.74%)
Jan 14, 2005	34.83	35.21	34.63	35.11	1,628,887	+0.33(+0.94%)
Jan 13, 2005	34.59	35.10	34.59	34.78	1,026,318	+0.16(+0.46%)
Jan 12, 2005	34.34	34.72	34.19	34.62	2,494,382	+0.21(+0.61%)
Jan 11, 2005	34.49	34.54	34.18	34.41	2,450,814	-0.08(-0.23%)
Jan 10, 2005	34.21	34.56	34.10	34.49	2,483,585	+0.22(+0.65%)
Jan 07, 2005	34.31	34.59	34.19	34.27	2,428,082	-0.02(-0.05%)
Jan 06, 2005	34.23	34.37	34.04	34.28	2,387,924	+0.03(+0.09%)
Jan 05, 2005	34.58	34.75	34.25	34.25	2,801,065	-0.56(-1.61%)
Jan 04, 2005	35.08	35.38	34.79	34.81	2,245,664	-0.27(-0.77%)

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.