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 (%)
Jun 30, 2011	38.57	38.57	38.31	38.50	3,260,310	-0.01(-0.01%)
Jun 29, 2011	39.10	39.10	38.41	38.50	4,263,037	-0.49(-1.26%)
Jun 28, 2011	39.09	39.19	38.88	39.00	1,880,881	-0.05(-0.12%)
Jun 27, 2011	38.59	39.14	38.50	39.04	2,471,265	+0.60(+1.57%)
Jun 24, 2011	38.59	38.92	38.33	38.44	5,426,959	-0.03(-0.07%)
Jun 23, 2011	38.52	38.61	38.22	38.47	2,357,396	-0.32(-0.83%)
Jun 22, 2011	38.91	39.08	38.76	38.79	2,203,938	-0.34(-0.86%)
Jun 21, 2011	39.31	39.32	38.98	39.12	1,805,937	-0.01(-0.01%)
Jun 20, 2011	39.03	39.15	38.98	39.13	2,054,652	+0.03(+0.07%)
Jun 17, 2011	38.92	39.32	38.86	39.10	2,466,973	+0.42(+1.08%)
Jun 16, 2011	38.63	38.96	38.57	38.69	2,914,818	+0.16(+0.42%)
Jun 15, 2011	38.88	39.29	38.45	38.52	3,003,169	-0.59(-1.51%)
Jun 14, 2011	39.15	39.50	38.87	39.11	3,872,984	+0.30(+0.77%)
Jun 13, 2011	38.31	38.91	38.23	38.81	3,025,067	+0.60(+1.58%)
Jun 10, 2011	38.12	38.37	38.05	38.21	2,671,275	-0.06(-0.16%)
Jun 09, 2011	38.00	38.47	37.85	38.27	2,082,973	+0.30(+0.80%)
Jun 08, 2011	37.87	38.06	37.73	37.97	2,705,336	+0.12(+0.31%)
Jun 07, 2011	37.59	37.99	37.51	37.85	2,448,202	+0.39(+1.04%)
Jun 06, 2011	37.56	37.61	37.32	37.46	1,538,817	-0.10(-0.26%)

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.