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 (%)
Feb 28, 2006	38.32	38.34	38.08	38.28	1,991,831	-0.04(-0.11%)
Feb 27, 2006	38.21	38.38	38.17	38.32	2,158,716	+0.22(+0.57%)
Feb 24, 2006	38.14	38.29	38.06	38.10	1,738,945	-0.04(-0.10%)
Feb 23, 2006	38.43	38.46	38.07	38.14	3,119,872	-0.26(-0.69%)
Feb 22, 2006	37.98	38.52	37.87	38.41	3,945,397	+0.65(+1.72%)
Feb 21, 2006	37.47	37.80	37.43	37.76	2,009,258	+0.40(+1.06%)
Feb 17, 2006	37.16	37.45	37.10	37.36	2,087,302	+0.29(+0.77%)
Feb 16, 2006	36.96	37.13	36.75	37.07	2,033,694	+0.07(+0.19%)
Feb 15, 2006	36.56	37.01	36.48	37.01	2,825,312	+0.52(+1.42%)
Feb 14, 2006	36.84	36.90	36.31	36.49	2,036,725	-0.26(-0.70%)
Feb 13, 2006	36.90	36.94	36.65	36.75	1,133,155	-0.21(-0.56%)
Feb 10, 2006	36.76	37.05	36.69	36.95	2,192,813	+0.18(+0.49%)
Feb 09, 2006	36.70	36.90	36.60	36.77	2,772,272	+0.03(+0.09%)
Feb 08, 2006	36.57	36.82	36.51	36.74	4,074,587	-0.16(-0.43%)
Feb 07, 2006	36.79	36.93	36.49	36.90	2,340,567	+0.04(+0.10%)
Feb 06, 2006	36.91	36.91	36.33	36.86	2,375,421	+0.43(+1.19%)
Feb 03, 2006	36.14	36.57	35.88	36.43	3,592,872	+0.01(+0.03%)
Feb 02, 2006	36.79	36.92	36.31	36.42	2,809,211	-0.32(-0.88%)

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.