Indicators

Entergy Corp (NY: ETR )

111.48 +0.65 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	48.73	48.95	48.66	48.74	1,178,807	-0.01(-0.02%)
Dec 28, 2006	48.97	49.21	48.75	48.75	1,006,618	-0.36(-0.73%)
Dec 27, 2006	49.33	49.36	48.99	49.11	797,300	+0.02(+0.03%)
Dec 26, 2006	48.99	49.19	48.91	49.09	637,423	+0.10(+0.20%)
Dec 22, 2006	49.12	49.17	48.80	48.99	1,289,244	-0.11(-0.22%)
Dec 21, 2006	49.21	49.43	49.01	49.10	1,115,917	-0.15(-0.30%)
Dec 20, 2006	49.23	49.64	49.15	49.24	1,535,310	+0.03(+0.05%)
Dec 19, 2006	48.83	49.33	48.78	49.22	2,134,848	+0.46(+0.95%)
Dec 18, 2006	48.83	49.15	48.64	48.75	1,668,099	-0.13(-0.27%)
Dec 15, 2006	48.78	48.88	48.62	48.88	2,037,861	+0.09(+0.19%)
Dec 14, 2006	48.77	49.02	48.50	48.79	2,518,818	+0.04(+0.09%)
Dec 13, 2006	48.70	48.94	48.57	48.75	1,362,742	+0.03(+0.07%)
Dec 12, 2006	48.57	48.78	48.30	48.72	1,884,993	+0.21(+0.44%)
Dec 11, 2006	48.25	48.57	48.17	48.50	1,412,561	+0.34(+0.71%)
Dec 08, 2006	48.32	48.50	48.08	48.16	1,590,812	-0.16(-0.33%)
Dec 07, 2006	48.67	48.77	48.28	48.32	1,826,839	-0.31(-0.64%)
Dec 06, 2006	48.53	48.80	48.35	48.63	2,286,390	+0.09(+0.18%)
Dec 05, 2006	48.57	48.93	48.49	48.54	2,271,615	-0.03(-0.05%)
Dec 04, 2006	48.24	48.61	48.11	48.57	2,502,338	+0.62(+1.29%)

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.