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 30, 2015	59.93	60.07	58.50	58.55	1,915,174	-1.60(-2.66%)
Jan 29, 2015	59.33	60.26	59.06	60.15	1,794,969	+0.65(+1.09%)
Jan 28, 2015	59.18	60.30	59.18	59.50	3,031,959	+0.33(+0.55%)
Jan 27, 2015	59.47	59.73	59.11	59.17	1,712,408	-0.26(-0.44%)
Jan 26, 2015	59.87	60.03	59.15	59.43	1,819,471	-0.52(-0.86%)
Jan 23, 2015	60.00	60.14	59.69	59.95	1,876,046	+0.12(+0.20%)
Jan 22, 2015	60.24	60.44	59.35	59.83	2,247,726	-0.17(-0.29%)
Jan 21, 2015	59.19	60.06	58.83	60.00	1,431,180	+0.66(+1.10%)
Jan 20, 2015	59.61	59.92	58.84	59.35	1,788,587	+0.02(+0.03%)
Jan 16, 2015	59.25	59.55	58.88	59.33	1,936,646	+0.12(+0.20%)
Jan 15, 2015	58.31	59.31	58.21	59.21	2,216,134	+0.90(+1.54%)
Jan 14, 2015	57.27	58.34	56.98	58.31	2,273,697	+0.74(+1.29%)
Jan 13, 2015	58.56	59.30	57.35	57.57	3,879,127	-0.67(-1.15%)
Jan 12, 2015	58.96	59.02	57.91	58.24	1,666,327	-0.50(-0.85%)
Jan 09, 2015	59.22	59.47	58.13	58.74	2,194,455	-0.33(-0.57%)
Jan 08, 2015	58.84	59.37	58.74	59.07	1,522,241	+0.35(+0.59%)
Jan 07, 2015	58.22	59.08	57.99	58.72	1,635,400	+0.59(+1.01%)
Jan 06, 2015	58.28	59.38	58.09	58.14	2,747,124	-0.11(-0.18%)
Jan 05, 2015	58.75	59.05	57.91	58.24	2,484,159	-0.44(-0.75%)

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.