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 (%)
Mar 31, 2009	35.53	36.42	35.39	35.95	2,651,527	+0.61(+1.73%)
Mar 30, 2009	35.24	35.72	34.79	35.33	2,036,060	-1.00(-2.76%)
Mar 26, 2009	35.58	36.39	34.94	36.34	2,114,269	+0.96(+2.70%)
Mar 25, 2009	35.67	36.12	34.95	35.38	1,894,957	-0.20(-0.55%)
Mar 24, 2009	36.24	36.46	35.56	35.58	2,091,098	-0.97(-2.66%)
Mar 23, 2009	35.72	36.55	35.65	36.55	1,608,533	+1.15(+3.25%)
Mar 20, 2009	35.68	36.18	35.25	35.40	2,753,974	+0.04(+0.12%)
Mar 19, 2009	35.35	36.00	35.17	35.35	3,408,991	+0.08(+0.24%)
Mar 18, 2009	33.71	35.45	33.19	35.27	5,871,561	+1.41(+4.16%)
Mar 17, 2009	33.00	33.86	32.47	33.86	3,571,994	+0.90(+2.72%)
Mar 16, 2009	32.24	33.27	32.22	32.96	4,616,051	+1.01(+3.16%)
Mar 13, 2009	32.44	32.61	31.61	31.95	0	-0.31(-0.95%)
Mar 12, 2009	32.49	32.60	31.71	32.26	4,720,728	-0.16(-0.49%)
Mar 11, 2009	33.37	33.41	32.37	32.42	4,526,836	-0.81(-2.43%)
Mar 10, 2009	32.78	33.50	32.52	33.23	4,434,403	+0.91(+2.83%)
Mar 09, 2009	33.51	33.84	32.04	32.31	4,000,665	-1.22(-3.64%)
Mar 06, 2009	33.73	34.69	32.75	33.53	0	+0.04(+0.11%)
Mar 05, 2009	33.46	33.57	32.76	33.50	4,087,998	-0.55(-1.61%)
Mar 04, 2009	33.67	34.59	33.43	34.04	3,313,990	-0.48(-1.39%)

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.