Indicators

Entergy Corp (NY: ETR )

113.03 -0.34 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	48.72	49.10	48.48	49.02	2,401,752	+0.14(+0.28%)
Jan 30, 2007	48.85	49.10	48.65	48.88	2,233,161	+0.23(+0.47%)
Jan 29, 2007	48.30	48.68	48.30	48.65	1,796,910	+0.15(+0.30%)
Jan 26, 2007	48.35	48.58	48.16	48.50	1,168,957	+0.03(+0.07%)
Jan 25, 2007	48.87	48.98	48.45	48.47	1,377,706	-0.33(-0.68%)
Jan 24, 2007	48.51	48.81	48.47	48.80	1,268,217	+0.19(+0.39%)
Jan 23, 2007	48.63	48.82	48.46	48.61	1,940,875	-0.02(-0.03%)
Jan 22, 2007	48.22	48.82	47.98	48.63	2,608,417	+0.58(+1.20%)
Jan 19, 2007	47.64	48.06	47.51	48.06	2,128,787	+0.31(+0.64%)
Jan 18, 2007	47.99	48.04	47.70	47.75	2,167,051	-0.16(-0.33%)
Jan 17, 2007	47.99	47.99	47.30	47.91	2,960,374	+0.02(+0.04%)
Jan 16, 2007	47.74	48.01	47.65	47.89	2,880,246	+0.13(+0.28%)
Jan 12, 2007	48.36	48.46	47.68	47.75	2,190,161	-0.75(-1.55%)
Jan 11, 2007	48.59	49.07	48.49	48.50	2,162,884	-0.04(-0.09%)
Jan 10, 2007	47.95	48.61	47.95	48.55	1,281,477	+0.50(+1.04%)
Jan 09, 2007	48.13	48.37	47.80	48.04	1,950,535	-0.03(-0.07%)
Jan 08, 2007	48.34	48.81	47.97	48.08	3,195,264	-0.36(-0.75%)
Jan 05, 2007	49.41	49.46	48.19	48.44	4,299,059	-1.22(-2.47%)
Jan 04, 2007	49.09	49.71	48.88	49.67	4,944,249	+0.58(+1.18%)

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.