Indicators

Entergy Corp (NY: ETR )

108.08 +0.92 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	39.78	39.92	39.64	39.75	2,656,720	+0.06(+0.14%)
Jan 28, 2011	40.05	40.25	39.66	39.70	1,742,821	-0.40(-0.99%)
Jan 27, 2011	40.28	40.36	39.83	40.09	1,882,102	-0.19(-0.46%)
Jan 26, 2011	40.54	40.61	40.05	40.28	1,592,610	-0.20(-0.50%)
Jan 25, 2011	40.49	40.66	40.36	40.48	2,395,254	-0.29(-0.70%)
Jan 24, 2011	40.29	41.03	40.27	40.77	2,794,642	+0.54(+1.34%)
Jan 21, 2011	40.57	40.57	39.84	40.23	2,059,573	-0.10(-0.26%)
Jan 20, 2011	40.00	40.62	40.00	40.34	1,952,325	+0.37(+0.92%)
Jan 19, 2011	39.99	40.30	39.89	39.97	1,827,419	-0.06(-0.15%)
Jan 18, 2011	39.99	40.21	39.85	40.03	2,032,762	-0.24(-0.60%)
Jan 14, 2011	40.08	40.34	39.95	40.27	1,298,624	+0.19(+0.47%)
Jan 13, 2011	40.09	40.17	39.86	40.08	1,470,509	+0.04(+0.10%)
Jan 12, 2011	39.97	40.09	39.77	40.04	1,657,771	+0.28(+0.71%)
Jan 11, 2011	40.05	40.23	39.72	39.76	2,015,759	-0.24(-0.61%)
Jan 10, 2011	39.81	40.08	39.66	40.01	2,279,834	+0.15(+0.39%)
Jan 07, 2011	39.78	39.91	39.54	39.85	2,674,514	+0.23(+0.57%)
Jan 06, 2011	39.80	39.89	39.55	39.62	2,794,388	-0.33(-0.82%)
Jan 05, 2011	39.79	40.02	39.66	39.95	3,930,129	-0.32(-0.79%)
Jan 04, 2011	39.74	40.33	39.43	40.27	3,257,999	+0.63(+1.58%)

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.