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 (%)
Nov 28, 2008	44.39	44.97	43.95	44.92	864,323	+0.63(+1.43%)
Nov 26, 2008	43.60	44.66	42.95	44.29	3,218,122	-0.05(-0.11%)
Nov 25, 2008	45.69	45.91	43.36	44.34	4,043,581	-0.51(-1.13%)
Nov 24, 2008	45.34	46.23	43.96	44.85	6,470,916	-0.43(-0.94%)
Nov 21, 2008	41.56	45.27	40.73	45.27	7,777,487	+4.63(+11.39%)
Nov 20, 2008	40.74	43.23	40.13	40.64	5,958,486	-0.67(-1.62%)
Nov 19, 2008	41.77	43.45	41.31	41.31	4,202,043	-0.46(-1.10%)
Nov 18, 2008	41.08	41.92	40.18	41.77	4,486,958	+0.40(+0.97%)
Nov 17, 2008	41.55	42.99	40.34	41.37	3,310,154	-0.86(-2.03%)
Nov 14, 2008	42.39	44.34	41.71	42.23	0	-1.49(-3.42%)
Nov 13, 2008	40.28	43.72	39.07	43.72	3,881,117	+3.67(+9.17%)
Nov 12, 2008	40.50	40.89	39.72	40.05	2,341,099	-1.08(-2.63%)
Nov 11, 2008	39.98	41.91	39.98	41.13	1,723,758	-0.15(-0.37%)
Nov 10, 2008	43.10	43.10	40.47	41.28	2,816,216	-1.00(-2.37%)
Nov 07, 2008	40.40	42.69	39.72	42.29	0	+2.07(+5.16%)
Nov 06, 2008	41.57	41.97	39.45	40.21	2,656,068	-1.46(-3.50%)
Nov 05, 2008	43.68	45.14	41.51	41.67	4,049,878	-1.77(-4.08%)
Nov 04, 2008	42.83	44.30	42.33	43.44	3,205,001	+1.65(+3.94%)

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.