Indicators

Entergy Corp (NY: ETR )

109.02 +0.94 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	40.91	41.08	40.24	40.28	4,790,169	-0.42(-1.02%)
Jan 28, 2010	41.63	41.72	40.70	40.70	3,104,210	-0.86(-2.06%)
Jan 27, 2010	41.86	41.86	41.03	41.56	1,954,998	-0.31(-0.74%)
Jan 26, 2010	41.49	41.99	41.23	41.87	2,458,476	+0.31(+0.74%)
Jan 25, 2010	41.81	41.83	41.05	41.56	2,227,664	+0.10(+0.24%)
Jan 22, 2010	42.10	42.13	41.43	41.46	2,757,315	-0.64(-1.52%)
Jan 21, 2010	43.07	43.67	41.86	42.10	4,705,339	-0.69(-1.62%)
Jan 20, 2010	43.26	43.26	42.26	42.79	2,393,309	-0.58(-1.34%)
Jan 19, 2010	43.24	43.39	42.69	43.37	1,674,549	+0.16(+0.38%)
Jan 15, 2010	43.58	43.21	43.21	43.21	3,634,925	-0.50(-1.15%)
Jan 14, 2010	43.75	43.86	43.37	43.71	1,829,694	-0.04(-0.10%)
Jan 13, 2010	43.14	43.82	43.11	43.75	2,091,485	+0.61(+1.42%)
Jan 12, 2010	43.17	43.35	42.87	43.14	3,383,797	+0.35(+0.83%)
Jan 11, 2010	42.22	43.04	42.10	42.79	3,815,149	+0.81(+1.94%)
Jan 08, 2010	42.43	42.53	41.82	41.97	3,130,735	-0.41(-0.96%)
Jan 07, 2010	42.74	42.78	42.36	42.38	2,369,307	-0.51(-1.19%)
Jan 06, 2010	42.65	42.94	42.45	42.89	1,916,800	+0.22(+0.51%)
Jan 05, 2010	43.44	43.45	42.42	42.68	2,191,824	-0.69(-1.59%)

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.