Indicators

Entergy Corp (NY: ETR )

111.99 +0.51 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	23.98	24.10	23.84	24.05	2,221,227	+0.20(+0.82%)
Feb 27, 2003	23.99	24.08	23.71	23.85	2,659,373	-0.03(-0.11%)
Feb 26, 2003	23.86	24.10	23.79	23.88	1,766,222	-0.06(-0.24%)
Feb 25, 2003	23.86	24.13	23.66	23.94	1,676,434	+0.08(+0.35%)
Feb 24, 2003	23.99	24.17	23.68	23.85	2,796,708	-0.35(-1.46%)
Feb 21, 2003	24.07	24.40	24.02	24.20	2,214,597	+0.14(+0.59%)
Feb 20, 2003	23.95	24.23	23.86	24.06	1,996,377	+0.12(+0.51%)
Feb 19, 2003	23.81	24.07	23.76	23.94	1,914,165	+0.11(+0.44%)
Feb 18, 2003	23.49	24.02	23.40	23.84	2,689,114	+0.14(+0.58%)
Feb 14, 2003	23.41	23.73	23.23	23.70	1,750,121	+0.63(+2.72%)
Feb 13, 2003	22.63	23.23	22.31	23.07	2,340,946	+0.45(+1.98%)
Feb 12, 2003	23.12	23.28	22.56	22.62	2,119,694	-0.44(-1.92%)
Feb 11, 2003	23.65	23.65	22.99	23.06	1,709,205	-0.46(-1.97%)
Feb 10, 2003	23.61	23.65	23.38	23.53	1,293,222	-0.01(-0.02%)
Feb 07, 2003	23.70	23.90	23.41	23.53	1,497,235	-0.35(-1.46%)
Feb 06, 2003	23.91	24.13	23.82	23.88	4,928,337	-0.14(-0.57%)
Feb 05, 2003	24.29	24.29	23.99	24.02	2,027,822	-0.26(-1.09%)
Feb 04, 2003	24.52	24.52	24.14	24.28	3,281,075	+0.08(+0.33%)

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.