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, 2013	38.40	38.49	38.16	38.33	2,189,484	+0.15(+0.39%)
Feb 27, 2013	38.01	38.23	37.84	38.18	1,420,935	+0.30(+0.78%)
Feb 26, 2013	38.09	38.39	37.73	37.89	1,778,328	-0.02(-0.06%)
Feb 25, 2013	38.32	38.70	37.91	37.91	1,688,624	-0.29(-0.76%)
Feb 22, 2013	37.93	38.27	37.88	38.20	1,314,315	+0.33(+0.86%)
Feb 21, 2013	37.88	38.00	37.70	37.87	1,535,357	-0.02(-0.05%)
Feb 20, 2013	38.04	38.30	37.88	37.89	2,138,649	-0.14(-0.37%)
Feb 19, 2013	37.98	38.17	37.90	38.03	1,947,777	+0.20(+0.54%)
Feb 15, 2013	37.92	37.98	37.61	37.83	3,001,174	-0.22(-0.57%)
Feb 14, 2013	38.85	38.85	37.86	38.05	4,248,627	-1.15(-2.92%)
Feb 13, 2013	39.36	39.50	39.15	39.19	1,694,837	-0.17(-0.42%)
Feb 12, 2013	39.27	39.47	39.25	39.36	1,436,575	+0.09(+0.22%)
Feb 11, 2013	39.15	39.34	39.09	39.27	4,919,924	+0.09(+0.23%)
Feb 08, 2013	39.49	39.55	38.64	39.18	6,527,030	-0.30(-0.75%)
Feb 07, 2013	39.43	39.68	39.20	39.48	1,114,207	+0.05(+0.12%)
Feb 06, 2013	39.34	39.43	39.06	39.43	1,777,151	+0.47(+1.22%)
Feb 04, 2013	39.32	39.36	38.94	38.95	1,579,523	-0.45(-1.14%)

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.