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 29, 2011	37.74	37.83	37.52	37.66	7,703,903	-0.27(-0.70%)
Jul 28, 2011	38.34	38.41	37.87	37.93	6,353,766	-0.49(-1.28%)
Jul 27, 2011	38.56	38.76	38.40	38.42	2,047,291	-0.21(-0.54%)
Jul 26, 2011	38.79	38.86	38.54	38.63	2,026,004	-0.15(-0.39%)
Jul 25, 2011	38.28	38.88	38.28	38.78	2,076,791	+0.27(+0.69%)
Jul 22, 2011	38.94	38.94	38.45	38.52	2,488,101	-0.38(-0.99%)
Jul 21, 2011	38.19	38.98	38.10	38.90	3,235,401	+0.88(+2.31%)
Jul 20, 2011	37.81	38.22	37.59	38.02	2,355,472	+0.36(+0.96%)
Jul 19, 2011	37.50	37.92	37.33	37.66	4,114,536	-0.24(-0.64%)
Jul 18, 2011	37.97	38.31	37.68	37.90	2,979,407	-0.07(-0.18%)
Jul 15, 2011	38.07	38.32	37.69	37.97	2,066,391	-0.08(-0.21%)
Jul 14, 2011	38.10	38.43	37.94	38.05	2,547,978	+0.08(+0.21%)
Jul 13, 2011	38.07	38.18	37.85	37.97	2,290,312	+0.00(+0.00%)
Jul 12, 2011	37.81	38.10	37.72	37.97	2,671,874	+0.03(+0.07%)
Jul 11, 2011	38.01	38.10	37.72	37.94	2,004,545	-0.37(-0.96%)
Jul 08, 2011	38.17	38.50	38.13	38.31	2,741,374	-0.04(-0.10%)
Jul 07, 2011	38.25	38.37	37.85	38.35	3,060,684	+0.32(+0.83%)
Jul 06, 2011	37.96	38.68	37.79	38.03	3,948,347	+0.07(+0.18%)
Jul 05, 2011	38.41	38.43	37.83	37.96	3,891,755	-0.59(-1.54%)

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.