Skip to main content

Entergy Corp (NY: ETR )

105.68 +0.80 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 36.84 37.54 36.82 37.09 2,516,687 -0.01(-0.03%)
Jan 28, 2005 37.00 37.24 36.88 37.10 2,007,652 +0.04(+0.10%)
Jan 27, 2005 36.69 37.12 36.67 37.07 1,401,533 +0.25(+0.67%)
Jan 26, 2005 36.31 37.03 36.26 36.82 2,403,860 +0.53(+1.46%)
Jan 25, 2005 36.29 36.52 36.23 36.29 2,011,588 +0.01(+0.01%)
Jan 24, 2005 35.64 36.48 35.59 36.29 2,841,488 +0.70(+1.96%)
Jan 21, 2005 35.51 35.76 35.41 35.59 2,048,135 +0.08(+0.23%)
Jan 20, 2005 35.58 35.67 35.18 35.51 1,784,996 -0.07(-0.21%)
Jan 19, 2005 35.96 36.14 35.52 35.58 1,001,015 -0.16(-0.45%)
Jan 18, 2005 35.21 35.84 35.12 35.74 1,391,037 +0.26(+0.74%)
Jan 14, 2005 35.20 35.59 35.00 35.48 1,611,632 +0.33(+0.94%)
Jan 13, 2005 34.96 35.48 34.96 35.15 1,015,446 +0.16(+0.46%)
Jan 12, 2005 34.71 35.09 34.55 34.99 2,467,958 +0.21(+0.61%)
Jan 11, 2005 34.86 34.91 34.55 34.78 2,424,851 -0.08(-0.23%)
Jan 10, 2005 34.57 34.93 34.47 34.86 2,457,275 +0.22(+0.65%)
Jan 07, 2005 34.68 34.96 34.55 34.63 2,402,361 -0.02(-0.05%)
Jan 06, 2005 34.60 34.74 34.40 34.65 2,362,627 +0.03(+0.09%)
Jan 05, 2005 34.95 35.12 34.61 34.62 2,771,392 -0.57(-1.61%)
Jan 04, 2005 35.46 35.76 35.16 35.18 2,221,874 -0.27(-0.77%)
Jan 03, 2005 36.07 36.18 35.45 35.45 1,966,794 -0.61(-1.69%)
Dec 31, 2004 36.34 36.34 36.02 36.06 746,497 -0.30(-0.84%)
Dec 30, 2004 36.23 36.64 36.22 36.37 1,064,363 +0.16(+0.44%)
Dec 29, 2004 36.04 36.35 35.84 36.21 1,124,900 +0.14(+0.38%)
Dec 28, 2004 36.04 36.18 35.87 36.07 1,489,621 +0.29(+0.81%)
Dec 27, 2004 35.88 36.36 35.78 35.78 1,949,739 -0.15(-0.43%)
Dec 23, 2004 36.18 36.23 35.94 35.94 750,245 -0.25(-0.68%)
Dec 22, 2004 35.96 36.36 35.96 36.18 1,667,483 +0.10(+0.28%)
Dec 21, 2004 35.50 36.08 35.49 36.08 2,090,305 +0.59(+1.65%)
Dec 20, 2004 35.33 35.75 35.21 35.49 2,507,504 -0.10(-0.27%)
Dec 17, 2004 34.95 35.82 34.95 35.59 3,559,872 +0.20(+0.56%)
Dec 16, 2004 35.70 35.70 35.23 35.39 2,323,082 -0.36(-1.00%)
Dec 15, 2004 35.56 35.84 35.52 35.75 2,099,114 +0.08(+0.22%)
Dec 14, 2004 35.46 35.89 35.40 35.67 2,173,145 +0.21(+0.59%)
Dec 13, 2004 34.81 35.56 34.79 35.46 2,109,047 +0.73(+2.09%)
Dec 10, 2004 34.80 34.90 34.51 34.73 2,076,061 -0.20(-0.57%)
Dec 09, 2004 34.76 34.98 34.60 34.93 1,733,268 +0.18(+0.51%)
Dec 08, 2004 34.84 35.02 34.73 34.76 2,096,490 -0.07(-0.21%)
Dec 07, 2004 34.81 35.06 34.79 34.83 2,062,567 +0.04(+0.12%)
Dec 06, 2004 34.65 34.81 34.54 34.79 1,970,355 +0.13(+0.38%)
Dec 03, 2004 34.29 34.72 34.28 34.65 1,851,156 +0.48(+1.41%)
Dec 02, 2004 34.60 34.63 34.01 34.17 2,247,551 -0.36(-1.04%)
Dec 01, 2004 34.63 34.67 34.27 34.53 2,178,768 -0.05(-0.15%)
Nov 30, 2004 35.08 35.20 34.56 34.59 1,913,754 -0.56(-1.59%)
Nov 29, 2004 35.75 35.79 34.94 35.15 1,649,116 -0.56(-1.57%)
Nov 26, 2004 35.75 35.94 35.64 35.71 1,361,425 +0.04(+0.10%)
Nov 24, 2004 36.27 36.28 35.65 35.67 2,150,467 -0.25(-0.70%)
Nov 23, 2004 35.48 36.20 35.37 35.92 2,257,110 +0.39(+1.10%)
Nov 22, 2004 35.00 35.70 35.00 35.53 1,750,698 +0.58(+1.65%)
Nov 19, 2004 35.09 35.35 34.84 34.95 1,724,834 -0.26(-0.74%)
Nov 18, 2004 35.23 35.35 35.15 35.21 1,205,678 +0.09(+0.26%)
Nov 17, 2004 35.86 36.10 35.04 35.12 2,602,714 -0.55(-1.54%)
Nov 16, 2004 35.64 36.11 35.59 35.67 1,212,800 -0.03(-0.07%)
Nov 15, 2004 36.12 36.14 35.60 35.70 1,475,189 -0.60(-1.66%)
Nov 12, 2004 35.80 36.36 35.78 36.30 2,259,921 +0.11(+0.29%)
Nov 11, 2004 35.78 36.28 35.67 36.20 2,282,411 +0.45(+1.25%)
Nov 10, 2004 35.75 35.80 35.53 35.75 1,722,210 +0.13(+0.37%)
Nov 09, 2004 35.64 35.81 35.57 35.62 1,873,084 +0.05(+0.15%)
Nov 08, 2004 34.89 35.67 34.88 35.56 2,755,274 +0.61(+1.76%)
Nov 05, 2004 34.96 35.11 34.45 34.95 2,686,116 -0.36(-1.01%)
Nov 04, 2004 34.67 35.31 34.57 35.31 2,792,384 +0.75(+2.16%)
Nov 03, 2004 34.17 34.60 34.08 34.56 3,364,580 +0.57(+1.66%)
Nov 02, 2004 34.73 34.73 33.88 33.99 3,398,315 -0.79(-2.27%)
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.