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 (%)
Sep 30, 2010	41.69	42.35	41.56	41.69	15,286	-0.39(-0.92%)
Sep 29, 2010	42.18	42.22	41.65	42.07	2,132,595	-0.17(-0.41%)
Sep 28, 2010	42.23	42.33	41.72	42.25	3,644	+0.17(+0.40%)
Sep 27, 2010	41.97	42.45	41.78	42.08	3,022,628	+0.11(+0.26%)
Sep 24, 2010	41.78	42.21	41.78	41.97	3,313,621	+0.35(+0.85%)
Sep 23, 2010	41.62	42.00	41.33	41.62	2,146	-0.35(-0.84%)
Sep 22, 2010	41.61	42.16	41.61	41.97	3,526,893	+0.36(+0.88%)
Sep 21, 2010	41.69	41.84	41.41	41.61	15,927	-0.20(-0.48%)
Sep 20, 2010	41.56	42.00	41.49	41.81	4,058,647	+0.04(+0.09%)
Sep 17, 2010	41.77	42.58	41.70	41.77	4,913,312	-0.92(-2.16%)
Sep 15, 2010	42.53	42.79	42.19	42.69	2,510,836	+0.13(+0.29%)
Sep 14, 2010	42.64	42.95	41.97	42.56	5,184	-0.77(-1.78%)
Sep 13, 2010	43.95	43.95	43.25	43.34	2,575,837	-0.29(-0.66%)
Sep 10, 2010	43.68	43.81	43.43	43.63	2,100,319	-0.13(-0.29%)
Sep 09, 2010	43.77	44.01	43.68	43.75	5,389	+0.38(+0.88%)
Sep 08, 2010	43.45	43.81	43.28	43.37	6,957	-0.08(-0.19%)
Sep 07, 2010	43.35	43.72	43.35	43.45	2,983	-0.11(-0.25%)
Sep 03, 2010	43.80	44.01	43.41	43.56	2,779,003	+0.02(+0.05%)
Sep 02, 2010	43.90	43.95	43.35	43.54	3,610	-0.22(-0.50%)

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.