Indicators

Entergy Corp (NY: ETR )

111.85 -0.14 (-0.13%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	38.26	38.49	38.16	38.41	6,598,593	+0.15(+0.40%)
Apr 27, 2012	38.88	39.04	38.15	38.25	7,554,574	-0.52(-1.34%)
Apr 26, 2012	38.46	38.78	38.17	38.77	7,402,273	+0.25(+0.65%)
Apr 25, 2012	38.80	38.80	38.34	38.52	2,303,986	-0.11(-0.27%)
Apr 24, 2012	38.46	38.65	38.29	38.63	2,266,623	+0.20(+0.53%)
Apr 23, 2012	38.22	38.47	38.13	38.42	2,107,330	-0.04(-0.09%)
Apr 20, 2012	38.35	38.60	38.22	38.46	2,826,619	+0.16(+0.43%)
Apr 19, 2012	38.66	38.72	38.07	38.29	3,669,031	-0.53(-1.36%)
Apr 18, 2012	38.76	39.01	38.66	38.82	2,178,766	-0.11(-0.27%)
Apr 17, 2012	38.91	39.01	38.52	38.93	1,764,477	+0.21(+0.53%)
Apr 16, 2012	38.47	38.87	38.43	38.72	3,334,110	+0.35(+0.92%)
Apr 13, 2012	38.74	38.96	38.35	38.37	2,225,310	-0.39(-1.00%)
Apr 12, 2012	38.43	38.79	38.26	38.76	2,315,273	+0.44(+1.15%)
Apr 11, 2012	38.21	38.39	38.08	38.32	2,932,313	+0.26(+0.69%)
Apr 10, 2012	38.62	38.62	38.02	38.05	2,957,928	-0.65(-1.68%)
Apr 09, 2012	38.53	38.84	38.53	38.70	1,493,342	-0.18(-0.47%)
Apr 05, 2012	39.26	39.26	38.75	38.89	1,467,592	-0.42(-1.07%)
Apr 04, 2012	39.06	39.48	39.00	39.31	2,298,308	+0.09(+0.24%)
Apr 03, 2012	39.57	39.62	38.98	39.21	3,068,092	-0.32(-0.81%)

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.