Skip to main content

Entergy Corp (NY: ETR )

128.61 -0.47 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 39.17 39.30 39.08 39.26 1,902,490 +0.01(+0.02%)
Jan 30, 2013 39.45 39.58 39.14 39.25 1,601,094 -0.28(-0.71%)
Jan 29, 2013 39.05 39.63 38.91 39.53 1,590,528 +0.36(+0.93%)
Jan 28, 2013 39.23 39.25 38.91 39.17 1,324,672 -0.09(-0.22%)
Jan 25, 2013 38.89 39.27 38.66 39.25 1,440,326 +0.46(+1.17%)
Jan 24, 2013 38.75 39.02 38.60 38.80 2,402,509 -0.04(-0.11%)
Jan 23, 2013 38.82 39.20 38.44 38.84 2,374,049 -0.28(-0.71%)
Jan 22, 2013 38.83 39.15 38.75 39.12 1,338,689 +0.30(+0.78%)
Jan 18, 2013 38.49 38.82 38.43 38.82 1,060,099 +0.36(+0.95%)
Jan 17, 2013 38.44 38.62 38.31 38.45 1,274,144 +0.12(+0.32%)
Jan 16, 2013 38.34 38.54 38.22 38.33 1,204,788 -0.17(-0.44%)
Jan 15, 2013 38.29 38.55 38.25 38.50 1,155,530 +0.09(+0.22%)
Jan 14, 2013 38.37 38.57 38.33 38.41 820,999 +0.09(+0.22%)
Jan 11, 2013 38.61 38.70 38.24 38.33 2,107,919 -0.18(-0.47%)
Jan 10, 2013 38.23 38.53 38.12 38.51 1,378,767 +0.39(+1.02%)
Jan 09, 2013 38.10 38.28 37.91 38.12 1,874,944 -0.07(-0.18%)
Jan 08, 2013 38.48 38.66 38.02 38.19 1,653,216 -0.30(-0.79%)
Jan 07, 2013 38.99 39.15 38.16 38.49 1,912,295 -0.66(-1.69%)
Jan 04, 2013 39.18 39.19 38.88 39.16 1,546,120 -0.01(-0.02%)
Jan 03, 2013 39.40 39.42 39.04 39.16 1,761,613 -0.19(-0.48%)
Jan 02, 2013 39.18 39.35 39.03 39.35 1,511,693 +0.63(+1.63%)
Dec 31, 2012 38.01 38.77 37.81 38.72 1,400,005 +0.69(+1.81%)
Dec 28, 2012 38.38 38.54 38.03 38.03 907,363 -0.53(-1.37%)
Dec 27, 2012 38.53 38.77 38.13 38.56 1,335,259 +0.03(+0.08%)
Dec 26, 2012 39.08 39.18 38.46 38.53 1,095,189 -0.59(-1.51%)
Dec 24, 2012 39.28 39.30 38.74 39.12 507,570 -0.09(-0.23%)
Dec 21, 2012 38.69 39.33 38.69 39.21 3,748,075 +0.07(+0.17%)
Dec 20, 2012 39.19 39.28 38.78 39.14 1,179,344 +0.09(+0.23%)
Dec 19, 2012 39.65 39.73 39.02 39.05 1,454,002 -0.68(-1.71%)
Dec 18, 2012 39.11 39.86 39.02 39.73 3,458,300 +0.63(+1.60%)
Dec 17, 2012 38.72 39.25 38.71 39.11 1,952,285 +0.58(+1.50%)
Dec 14, 2012 38.66 38.78 38.49 38.53 1,083,303 -0.10(-0.27%)
Dec 13, 2012 38.76 38.86 38.51 38.63 880,966 -0.12(-0.30%)
Dec 12, 2012 38.91 39.17 38.71 38.75 1,475,627 -0.19(-0.50%)
Dec 11, 2012 38.87 39.16 38.78 38.94 1,244,525 +0.11(+0.28%)
Dec 10, 2012 38.78 38.89 38.65 38.83 908,896 -0.02(-0.06%)
Dec 07, 2012 38.75 38.93 38.66 38.86 932,346 +0.13(+0.33%)
Dec 06, 2012 38.77 38.94 38.67 38.73 1,371,101 -0.01(-0.02%)
Dec 05, 2012 38.27 38.94 38.10 38.74 1,982,023 +0.47(+1.24%)
Dec 04, 2012 38.56 38.66 38.16 38.26 1,407,923 -0.35(-0.91%)
Nov 30, 2012 38.54 38.74 38.41 38.61 1,915,156 +0.01(+0.03%)
Nov 29, 2012 38.66 38.66 38.25 38.60 1,661,863 +0.05(+0.13%)
Nov 28, 2012 37.87 38.57 37.80 38.55 3,001,743 +0.74(+1.94%)
Nov 27, 2012 38.07 38.22 37.80 37.82 2,185,028 -0.16(-0.43%)
Nov 26, 2012 37.55 38.18 37.41 37.98 2,057,325 +0.28(+0.74%)
Nov 23, 2012 37.89 37.98 37.41 37.70 793,595 -0.15(-0.39%)
Nov 21, 2012 37.98 38.16 37.51 37.85 1,585,676 -0.13(-0.35%)
Nov 20, 2012 38.06 38.12 37.65 37.98 1,577,802 -0.03(-0.08%)
Nov 19, 2012 38.38 38.52 37.85 38.01 2,128,099 -0.19(-0.49%)
Nov 16, 2012 38.35 38.58 37.87 38.20 2,908,519 -0.09(-0.22%)
Nov 15, 2012 38.50 38.72 38.00 38.29 1,668,712 -0.21(-0.55%)
Nov 14, 2012 39.08 39.14 38.43 38.50 1,960,964 -0.57(-1.46%)
Nov 13, 2012 38.96 39.55 38.82 39.07 1,591,576 +0.05(+0.14%)
Nov 12, 2012 39.51 39.58 39.00 39.02 1,458,787 -0.43(-1.08%)
Nov 09, 2012 39.41 39.60 39.26 39.44 2,611,168 -0.06(-0.15%)
Nov 08, 2012 39.68 40.10 39.45 39.50 2,447,727 -0.16(-0.40%)
Nov 07, 2012 40.58 40.58 39.61 39.66 2,582,575 -1.00(-2.45%)
Nov 06, 2012 40.79 41.26 39.92 40.66 4,404,933 -0.10(-0.25%)
Nov 05, 2012 41.40 42.15 39.55 40.76 5,587,718 -2.00(-4.67%)
Nov 02, 2012 43.70 43.73 42.68 42.76 3,429,085 -0.67(-1.55%)
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.