Skip to main content

Entergy Corp (NY: ETR )

105.46 +0.58 (+0.55%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 55.72 58.08 54.87 57.72 4,989,909 +1.81(+3.24%)
Jan 30, 2008 56.96 57.37 55.73 55.91 6,303,276 -0.83(-1.46%)
Jan 29, 2008 57.04 57.86 56.16 56.74 4,426,791 -0.18(-0.31%)
Jan 28, 2008 56.73 57.76 56.12 56.91 2,914,578 +0.18(+0.32%)
Jan 25, 2008 58.40 59.16 56.56 56.73 5,498,354 -1.00(-1.73%)
Jan 24, 2008 59.49 59.56 57.58 57.73 4,143,782 -1.85(-3.11%)
Jan 23, 2008 55.66 59.60 53.06 59.58 5,269,906 +2.36(+4.13%)
Jan 22, 2008 56.81 58.20 55.09 57.22 6,913,110 -2.14(-3.60%)
Jan 21, 2008 60.39 65.08 58.76 59.36 0 +0.00(+0.00%)
Jan 18, 2008 60.39 65.08 58.76 59.36 5,483,024 -0.51(-0.85%)
Jan 17, 2008 63.22 63.22 59.67 59.87 6,544,425 -3.29(-5.21%)
Jan 16, 2008 64.03 64.66 62.87 63.16 3,389,675 -0.83(-1.29%)
Jan 15, 2008 65.00 65.94 63.98 63.98 4,257,078 -1.70(-2.58%)
Jan 14, 2008 66.92 67.39 65.62 65.68 4,123,134 -0.69(-1.04%)
Jan 11, 2008 64.83 66.76 64.57 66.37 4,000,677 +0.04(+0.06%)
Jan 10, 2008 66.63 67.34 65.00 66.33 4,579,494 -0.94(-1.40%)
Jan 09, 2008 66.33 67.27 66.10 67.27 3,093,991 +0.63(+0.94%)
Jan 08, 2008 65.91 68.02 65.88 66.64 8,325,335 +0.81(+1.23%)
Jan 07, 2008 63.77 65.92 63.65 65.83 3,877,018 +2.49(+3.93%)
Jan 04, 2008 62.48 63.92 62.48 63.33 2,737,282 +0.38(+0.60%)
Jan 03, 2008 62.76 63.64 62.67 62.95 1,885,905 +0.51(+0.81%)
Jan 02, 2008 63.64 64.24 62.33 62.45 2,661,575 -1.32(-2.07%)
Jan 01, 2008 64.06 64.38 63.30 63.77 0 +0.00(+0.00%)
Dec 31, 2007 64.06 64.38 63.30 63.77 1,413,419 -0.65(-1.01%)
Dec 28, 2007 64.12 64.54 63.54 64.42 1,648,893 +0.98(+1.54%)
Dec 27, 2007 63.55 64.50 63.39 63.45 1,698,033 -0.22(-0.34%)
Dec 26, 2007 63.99 64.16 63.54 63.66 703,578 -0.39(-0.61%)
Dec 24, 2007 64.30 64.52 63.94 64.05 467,989 -0.01(-0.01%)
Dec 21, 2007 64.16 64.75 63.85 64.06 3,390,279 +0.66(+1.04%)
Dec 20, 2007 62.54 63.50 62.18 63.40 2,455,776 +1.18(+1.90%)
Dec 19, 2007 62.71 63.13 62.05 62.21 2,112,267 -0.37(-0.59%)
Dec 18, 2007 62.11 62.75 61.89 62.58 1,930,060 +1.06(+1.73%)
Dec 17, 2007 62.19 62.35 61.22 61.52 2,913,832 -0.84(-1.34%)
Dec 14, 2007 64.29 64.29 62.33 62.36 2,387,002 -1.69(-2.64%)
Dec 13, 2007 62.52 64.05 62.30 64.05 2,609,288 +1.19(+1.89%)
Dec 12, 2007 64.91 65.16 62.14 62.86 5,521,354 -0.51(-0.80%)
Dec 11, 2007 64.88 65.33 63.37 63.37 2,338,752 -1.55(-2.38%)
Dec 10, 2007 65.39 65.44 64.68 64.91 1,861,839 -0.43(-0.65%)
Dec 07, 2007 65.65 65.84 64.52 65.34 1,853,907 -0.06(-0.09%)
Dec 06, 2007 65.26 65.40 64.36 65.40 1,542,099 +0.11(+0.17%)
Dec 05, 2007 64.79 65.41 64.10 65.29 2,600,296 +1.22(+1.91%)
Dec 04, 2007 63.61 64.61 63.50 64.06 2,718,352 +0.20(+0.32%)
Dec 03, 2007 64.03 64.39 63.66 63.86 2,765,238 +0.08(+0.13%)
Nov 30, 2007 62.99 63.90 62.99 63.78 3,766,144 +0.60(+0.95%)
Nov 29, 2007 62.93 63.39 62.61 63.18 2,550,899 -0.15(-0.24%)
Nov 28, 2007 62.43 63.34 61.99 63.34 3,490,650 +1.28(+2.06%)
Nov 27, 2007 61.32 62.19 61.21 62.06 3,949,127 +1.00(+1.63%)
Nov 26, 2007 61.56 62.19 60.85 61.06 3,895,466 -0.37(-0.60%)
Nov 23, 2007 62.08 62.08 60.88 61.43 1,327,127 -0.10(-0.16%)
Nov 21, 2007 63.52 63.56 61.48 61.52 3,717,493 -2.04(-3.21%)
Nov 20, 2007 63.25 63.79 62.87 63.57 2,863,231 +0.55(+0.87%)
Nov 19, 2007 62.53 63.22 62.50 63.02 4,040,500 +0.22(+0.35%)
Nov 16, 2007 63.83 63.89 62.03 62.80 5,725,146 -0.34(-0.54%)
Nov 15, 2007 62.81 63.44 61.89 63.14 3,700,438 +0.34(+0.54%)
Nov 14, 2007 63.03 63.43 62.44 62.80 2,860,445 +0.03(+0.04%)
Nov 13, 2007 61.88 62.77 61.76 62.77 3,838,380 +0.89(+1.44%)
Nov 12, 2007 62.79 63.65 61.59 61.88 5,572,368 -1.86(-2.91%)
Nov 09, 2007 64.48 65.51 63.69 63.74 4,939,217 -1.47(-2.25%)
Nov 08, 2007 64.54 65.59 64.03 65.21 4,383,953 +0.98(+1.52%)
Nov 07, 2007 65.28 65.40 64.22 64.23 4,318,948 -1.69(-2.56%)
Nov 06, 2007 64.17 66.10 64.17 65.92 4,675,793 -0.33(-0.49%)
Nov 05, 2007 64.56 66.69 64.29 66.24 6,260,555 +2.91(+4.60%)
Nov 02, 2007 62.95 63.71 62.57 63.33 3,594,732 +0.39(+0.62%)
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.