Indicators

Entergy Corp (NY: ETR )

111.91 -0.08 (-0.07%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	41.48	41.83	41.31	41.52	2,215,010	+0.08(+0.19%)
Nov 27, 2009	41.55	41.86	41.23	41.44	665,637	-0.82(-1.95%)
Nov 25, 2009	41.88	42.39	41.74	42.26	1,006,282	+0.42(+1.01%)
Nov 24, 2009	41.77	41.97	41.50	41.84	1,270,593	+0.17(+0.41%)
Nov 23, 2009	41.32	41.95	41.32	41.67	957,560	+0.61(+1.48%)
Nov 20, 2009	40.92	41.25	40.76	41.07	1,649,272	-0.01(-0.03%)
Nov 19, 2009	41.33	41.49	40.78	41.08	1,811,725	-0.48(-1.16%)
Nov 18, 2009	41.82	41.95	41.46	41.56	1,555,643	-0.37(-0.88%)
Nov 17, 2009	42.06	42.15	41.83	41.93	895,979	-0.13(-0.31%)
Nov 16, 2009	41.63	42.23	41.58	42.06	2,103,337	+0.54(+1.31%)
Nov 13, 2009	40.47	41.61	40.32	41.51	3,184,641	+0.98(+2.41%)
Nov 12, 2009	40.94	41.29	40.50	40.54	1,089,920	-0.41(-0.99%)
Nov 11, 2009	41.15	41.26	40.72	40.94	1,320,226	+0.02(+0.04%)
Nov 10, 2009	40.75	41.33	40.75	40.93	1,602,324	-0.03(-0.06%)
Nov 09, 2009	40.69	40.95	40.37	40.95	1,413,440	+0.30(+0.74%)
Nov 06, 2009	41.10	41.10	40.40	40.65	1,553,406	-0.35(-0.86%)
Nov 05, 2009	40.84	41.11	40.57	41.01	1,578,378	+0.45(+1.12%)
Nov 04, 2009	40.91	41.02	40.26	40.55	2,146,339	+0.30(+0.73%)
Nov 03, 2009	40.75	40.79	40.17	40.26	2,165,111	-0.50(-1.22%)

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.