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 (%)
Jan 29, 2016	49.95	50.16	49.33	49.46	2,793,975	+0.01(+0.03%)
Jan 28, 2016	48.70	49.70	48.44	49.45	1,295,457	+0.71(+1.45%)
Jan 27, 2016	48.07	49.07	47.93	48.74	1,683,640	+0.60(+1.24%)
Jan 26, 2016	47.61	48.74	47.58	48.15	1,181,939	+0.78(+1.66%)
Jan 25, 2016	48.11	48.17	47.12	47.36	1,398,493	-0.81(-1.67%)
Jan 22, 2016	47.14	48.25	46.84	48.17	1,886,963	+1.44(+3.07%)
Jan 21, 2016	46.66	47.01	46.00	46.73	1,590,576	+0.08(+0.18%)
Jan 20, 2016	47.95	48.29	45.82	46.65	2,161,916	-1.62(-3.35%)
Jan 19, 2016	48.24	48.53	47.77	48.27	2,214,832	+0.55(+1.15%)
Jan 15, 2016	48.07	47.72	47.72	47.72	2,250,055	-0.71(-1.46%)
Jan 14, 2016	47.85	48.77	47.49	48.43	1,651,992	+0.63(+1.32%)
Jan 13, 2016	48.09	48.41	47.45	47.80	2,377,644	-0.14(-0.29%)
Jan 12, 2016	47.85	48.02	46.99	47.94	2,697,889	+0.60(+1.26%)
Jan 11, 2016	47.47	47.79	47.00	47.34	1,483,164	+0.02(+0.04%)
Jan 08, 2016	47.36	47.86	47.21	47.32	1,927,864	-0.01(-0.03%)
Jan 07, 2016	47.59	48.08	47.15	47.33	2,059,894	-0.68(-1.42%)
Jan 06, 2016	48.04	48.16	47.53	48.01	1,805,874	-0.31(-0.64%)
Jan 05, 2016	47.99	48.47	46.98	48.32	2,055,625	+0.26(+0.54%)

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.