Indicators

Entergy Corp (NY: ETR )

106.50 -1.03 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	64.06	64.38	63.30	63.77	1,413,419	-0.65(-1.01%)
Dec 28, 2007	64.12	64.54	63.54	64.42	1,648,893	+0.98(+1.54%)
Dec 27, 2007	63.55	64.50	63.39	63.45	1,698,033	-0.22(-0.34%)
Dec 26, 2007	63.99	64.16	63.54	63.66	703,578	-0.39(-0.61%)
Dec 24, 2007	64.30	64.52	63.94	64.05	467,989	-0.01(-0.01%)
Dec 21, 2007	64.16	64.75	63.85	64.06	3,390,279	+0.66(+1.04%)
Dec 20, 2007	62.54	63.50	62.18	63.40	2,455,776	+1.18(+1.90%)
Dec 19, 2007	62.71	63.13	62.05	62.21	2,112,267	-0.37(-0.59%)
Dec 18, 2007	62.11	62.75	61.89	62.58	1,930,060	+1.06(+1.73%)
Dec 17, 2007	62.19	62.35	61.22	61.52	2,913,832	-0.84(-1.34%)
Dec 14, 2007	64.29	64.29	62.33	62.36	2,387,002	-1.69(-2.64%)
Dec 13, 2007	62.52	64.05	62.30	64.05	2,609,288	+1.19(+1.89%)
Dec 12, 2007	64.91	65.16	62.14	62.86	5,521,354	-0.51(-0.80%)
Dec 11, 2007	64.88	65.33	63.37	63.37	2,338,752	-1.55(-2.38%)
Dec 10, 2007	65.39	65.44	64.68	64.91	1,861,839	-0.43(-0.65%)
Dec 07, 2007	65.65	65.84	64.52	65.34	1,853,907	-0.06(-0.09%)
Dec 06, 2007	65.26	65.40	64.36	65.40	1,542,099	+0.11(+0.17%)
Dec 05, 2007	64.79	65.41	64.10	65.29	2,600,296	+1.22(+1.91%)
Dec 04, 2007	63.61	64.61	63.50	64.06	2,718,352	+0.20(+0.32%)

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.