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 (%)
Jul 31, 2006	40.79	41.15	40.66	40.70	1,893,518	-0.27(-0.66%)
Jul 28, 2006	40.87	41.28	40.73	40.97	2,075,368	+0.19(+0.47%)
Jul 27, 2006	41.39	41.44	40.78	40.78	2,493,624	-0.37(-0.90%)
Jul 26, 2006	41.10	41.25	41.07	41.15	3,231,255	+0.11(+0.26%)
Jul 25, 2006	40.86	41.14	40.83	41.04	2,690,629	+0.18(+0.45%)
Jul 24, 2006	40.44	40.89	40.41	40.86	2,488,510	+0.42(+1.03%)
Jul 21, 2006	40.17	40.53	40.24	40.44	3,185,414	+0.27(+0.68%)
Jul 20, 2006	40.21	40.28	39.98	40.17	2,287,527	+0.03(+0.08%)
Jul 19, 2006	39.80	40.30	39.72	40.14	2,650,470	+0.34(+0.85%)
Jul 18, 2006	39.48	39.96	39.36	39.80	4,360,812	+0.65(+1.66%)
Jul 17, 2006	38.92	39.31	38.84	39.15	1,854,117	+0.30(+0.77%)
Jul 14, 2006	38.80	39.05	38.63	38.85	2,489,078	+0.12(+0.31%)
Jul 13, 2006	38.65	39.17	38.64	38.73	2,534,541	+0.01(+0.03%)
Jul 12, 2006	38.76	39.16	38.62	38.72	2,850,127	+0.05(+0.12%)
Jul 11, 2006	38.25	38.72	38.25	38.67	2,478,470	+0.37(+0.96%)
Jul 10, 2006	38.01	38.36	38.00	38.30	1,939,738	+0.26(+0.68%)
Jul 07, 2006	37.69	38.23	37.67	38.04	1,943,337	+0.37(+1.00%)
Jul 06, 2006	37.61	37.71	37.48	37.67	1,847,866	-0.06(-0.15%)
Jul 05, 2006	37.61	37.83	37.53	37.72	1,401,385	+0.01(+0.01%)

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.