Indicators

Entergy Corp (NY: ETR )

107.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	40.83	41.31	39.90	40.58	3,879,956	-0.61(-1.49%)
Jan 30, 2012	41.04	41.25	40.85	41.20	5,346,511	-0.11(-0.27%)
Jan 27, 2012	41.54	41.63	41.23	41.31	1,331,890	-0.40(-0.95%)
Jan 26, 2012	41.57	42.16	41.47	41.71	2,211,977	+0.24(+0.58%)
Jan 25, 2012	40.37	41.56	40.17	41.47	1,977,168	+0.84(+2.06%)
Jan 24, 2012	41.06	41.06	40.38	40.63	2,529,777	-0.73(-1.75%)
Jan 23, 2012	41.46	41.46	40.79	41.35	2,941,033	+0.45(+1.10%)
Jan 20, 2012	41.49	41.69	40.54	40.90	4,018,100	-0.43(-1.03%)
Jan 19, 2012	41.61	41.72	41.15	41.33	2,327,324	-0.34(-0.81%)
Jan 18, 2012	41.38	41.75	41.10	41.67	2,368,389	+0.20(+0.48%)
Jan 17, 2012	41.98	42.18	41.35	41.47	2,145,278	-0.12(-0.30%)
Jan 13, 2012	41.65	41.78	41.38	41.59	1,597,097	-0.19(-0.45%)
Jan 12, 2012	41.97	42.02	41.66	41.78	1,475,278	-0.10(-0.24%)
Jan 11, 2012	41.89	42.10	41.63	41.88	1,352,739	-0.23(-0.56%)
Jan 10, 2012	42.17	42.42	41.75	42.11	1,406,990	+0.24(+0.57%)
Jan 09, 2012	41.97	41.98	41.72	41.87	1,333,087	+0.05(+0.13%)
Jan 06, 2012	42.11	42.17	41.71	41.82	1,359,754	-0.23(-0.56%)
Jan 05, 2012	42.07	42.20	41.69	42.06	1,709,463	+0.00(+0.00%)

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.