Skip to main content

Entergy Corp (NY: ETR )

128.61 -0.47 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 46.37 46.73 46.14 46.65 2,523,513 +0.13(+0.28%)
Jan 30, 2007 46.50 46.73 46.30 46.52 2,346,375 +0.22(+0.47%)
Jan 29, 2007 45.97 46.33 45.97 46.30 1,888,007 +0.14(+0.30%)
Jan 26, 2007 46.02 46.23 45.83 46.16 1,228,220 +0.03(+0.07%)
Jan 25, 2007 46.52 46.62 46.11 46.13 1,447,552 -0.32(-0.68%)
Jan 24, 2007 46.17 46.46 46.13 46.45 1,332,512 +0.18(+0.39%)
Jan 23, 2007 46.28 46.46 46.12 46.27 2,039,271 -0.02(-0.03%)
Jan 22, 2007 45.90 46.46 45.67 46.28 2,740,656 +0.55(+1.20%)
Jan 19, 2007 45.34 45.74 45.22 45.74 2,236,709 +0.29(+0.64%)
Jan 18, 2007 45.67 45.73 45.40 45.45 2,276,914 -0.15(-0.33%)
Jan 17, 2007 45.67 45.67 45.02 45.60 3,110,455 +0.02(+0.04%)
Jan 16, 2007 45.44 45.70 45.35 45.58 3,026,265 +0.13(+0.28%)
Jan 12, 2007 46.02 46.12 45.37 45.45 2,301,195 -0.71(-1.55%)
Jan 11, 2007 46.25 46.71 46.15 46.16 2,272,535 -0.04(-0.09%)
Jan 10, 2007 45.64 46.27 45.64 46.20 1,346,444 +0.48(+1.04%)
Jan 09, 2007 45.81 46.03 45.49 45.73 2,049,421 -0.03(-0.07%)
Jan 08, 2007 46.00 46.46 45.66 45.76 3,357,254 -0.35(-0.75%)
Jan 05, 2007 47.03 47.07 45.86 46.10 4,517,007 -1.17(-2.47%)
Jan 04, 2007 46.72 47.31 46.53 47.27 5,194,906 +0.55(+1.18%)
Jan 03, 2007 46.38 46.94 46.27 46.72 2,627,009 +0.33(+0.72%)
Dec 29, 2006 46.38 46.59 46.31 46.38 1,238,569 -0.01(-0.02%)
Dec 28, 2006 46.61 46.84 46.39 46.39 1,057,650 -0.34(-0.73%)
Dec 27, 2006 46.95 46.98 46.63 46.74 837,721 +0.02(+0.03%)
Dec 26, 2006 46.63 46.81 46.55 46.72 669,739 +0.10(+0.20%)
Dec 22, 2006 46.75 46.80 46.45 46.63 1,354,604 -0.10(-0.22%)
Dec 21, 2006 46.83 47.05 46.64 46.73 1,172,491 -0.14(-0.30%)
Dec 20, 2006 46.85 47.24 46.78 46.87 1,613,145 +0.03(+0.05%)
Dec 19, 2006 46.47 46.95 46.43 46.84 2,243,078 +0.44(+0.95%)
Dec 18, 2006 46.47 46.78 46.29 46.40 1,752,666 -0.13(-0.27%)
Dec 15, 2006 46.43 46.53 46.27 46.53 2,141,175 +0.09(+0.19%)
Dec 14, 2006 46.42 46.66 46.16 46.44 2,646,514 +0.04(+0.09%)
Dec 13, 2006 46.35 46.58 46.22 46.39 1,431,828 +0.03(+0.07%)
Dec 12, 2006 46.22 46.42 45.97 46.36 1,980,556 +0.20(+0.44%)
Dec 11, 2006 45.92 46.22 45.84 46.16 1,484,173 +0.33(+0.71%)
Dec 08, 2006 45.99 46.16 45.76 45.84 1,671,461 -0.15(-0.33%)
Dec 07, 2006 46.32 46.42 45.95 45.99 1,919,454 -0.30(-0.64%)
Dec 06, 2006 46.18 46.45 46.01 46.28 2,402,303 +0.09(+0.19%)
Dec 05, 2006 46.22 46.57 46.15 46.20 2,386,779 -0.03(-0.05%)
Dec 04, 2006 45.91 46.27 45.79 46.22 2,629,198 +0.59(+1.29%)
Dec 01, 2006 45.92 46.13 45.47 45.64 3,039,799 -0.25(-0.54%)
Nov 30, 2006 45.81 46.01 45.60 45.88 2,439,721 -0.08(-0.16%)
Nov 29, 2006 45.19 45.96 45.15 45.96 2,353,939 +0.78(+1.74%)
Nov 28, 2006 44.80 45.19 44.50 45.17 2,702,840 +0.31(+0.69%)
Nov 27, 2006 44.75 45.11 44.67 44.86 2,449,872 -0.01(-0.02%)
Nov 24, 2006 44.77 44.94 44.74 44.87 483,844 -0.02(-0.04%)
Nov 22, 2006 44.71 45.05 44.71 44.89 1,343,657 +0.16(+0.36%)
Nov 21, 2006 44.72 44.83 44.67 44.73 1,455,911 -0.17(-0.38%)
Nov 20, 2006 44.72 45.00 44.70 44.90 1,795,856 +0.01(+0.02%)
Nov 17, 2006 44.62 44.93 44.55 44.89 2,331,647 +0.08(+0.18%)
Nov 16, 2006 44.72 45.14 44.69 44.81 3,608,829 +0.30(+0.67%)
Nov 15, 2006 44.19 44.53 44.17 44.52 2,704,631 +0.29(+0.66%)
Nov 14, 2006 44.09 44.24 43.84 44.22 2,492,862 +0.19(+0.43%)
Nov 13, 2006 43.56 44.19 43.47 44.03 5,790,009 +0.46(+1.05%)
Nov 10, 2006 43.41 43.64 43.39 43.58 2,159,883 +0.20(+0.46%)
Nov 09, 2006 43.28 43.48 43.23 43.38 1,286,536 +0.10(+0.22%)
Nov 08, 2006 42.76 43.44 42.76 43.28 1,454,319 +0.13(+0.30%)
Nov 07, 2006 43.18 43.37 43.10 43.15 2,280,496 -0.04(-0.08%)
Nov 06, 2006 42.96 43.28 42.61 43.18 4,719,023 +0.85(+2.01%)
Nov 03, 2006 42.67 42.75 42.20 42.34 2,726,724 -0.52(-1.21%)
Nov 02, 2006 43.30 43.34 42.67 42.85 2,093,009 -0.46(-1.06%)
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.