Indicators

Entergy Corp (NY: ETR )

109.02 +0.94 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	36.35	37.08	36.08	36.69	2,724,915	+0.15(+0.40%)
Jan 30, 2006	36.84	36.92	36.50	36.55	2,045,249	-0.29(-0.79%)
Jan 27, 2006	36.37	36.85	36.35	36.84	1,978,381	+0.47(+1.29%)
Jan 26, 2006	36.80	37.26	36.25	36.37	2,855,052	-0.43(-1.18%)
Jan 25, 2006	37.43	37.65	36.75	36.80	2,249,452	-0.64(-1.72%)
Jan 24, 2006	37.16	37.47	37.10	37.44	1,323,719	+0.27(+0.72%)
Jan 23, 2006	37.29	37.48	37.10	37.18	1,250,600	-0.03(-0.08%)
Jan 20, 2006	37.71	37.85	37.14	37.21	2,096,773	-0.58(-1.54%)
Jan 19, 2006	37.61	37.84	37.28	37.79	2,580,003	+0.18(+0.48%)
Jan 18, 2006	37.58	37.81	37.50	37.61	1,505,570	+0.07(+0.20%)
Jan 17, 2006	37.15	37.56	37.01	37.53	1,591,949	+0.12(+0.32%)
Jan 13, 2006	37.44	37.51	37.21	37.41	2,333,747	+0.11(+0.28%)
Jan 12, 2006	37.03	37.39	36.94	37.31	2,056,615	+0.32(+0.86%)
Jan 11, 2006	37.38	37.40	36.93	36.99	1,606,156	-0.19(-0.51%)
Jan 10, 2006	36.90	37.37	36.78	37.18	1,289,433	+0.10(+0.27%)
Jan 09, 2006	37.28	37.39	36.85	37.08	1,267,649	-0.18(-0.48%)
Jan 06, 2006	37.22	37.36	36.81	37.26	1,573,196	+0.41(+1.12%)
Jan 05, 2006	37.16	37.18	36.78	36.85	1,816,610	-0.22(-0.60%)
Jan 04, 2006	37.25	37.39	36.58	37.07	2,331,095	-0.13(-0.34%)

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.