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 (%)
Feb 26, 2010	40.74	40.92	40.45	40.50	2,724,598	-0.29(-0.72%)
Feb 25, 2010	40.72	40.82	40.12	40.80	2,310,705	-0.11(-0.27%)
Feb 24, 2010	41.29	41.29	40.35	40.91	2,657,198	-0.36(-0.87%)
Feb 23, 2010	41.42	41.53	41.00	41.27	2,189,915	-0.17(-0.41%)
Feb 22, 2010	42.21	42.21	41.38	41.44	2,042,850	-0.55(-1.31%)
Feb 19, 2010	41.58	42.02	41.26	41.99	3,327,354	+0.38(+0.91%)
Feb 18, 2010	41.63	41.99	41.43	41.61	2,770,214	-0.12(-0.28%)
Feb 17, 2010	42.35	42.35	41.50	41.72	3,864,055	-0.39(-0.92%)
Feb 16, 2010	41.46	42.12	41.35	42.11	1,994,410	+0.99(+2.40%)
Feb 12, 2010	40.80	41.13	41.13	41.13	3,086,012	-0.22(-0.53%)
Feb 11, 2010	40.91	41.46	40.51	41.35	4,068,027	+0.47(+1.15%)
Feb 10, 2010	41.43	41.43	40.49	40.88	3,668,809	+0.22(+0.54%)
Feb 09, 2010	40.47	41.02	40.27	40.66	4,006,057	+0.38(+0.95%)
Feb 08, 2010	40.68	40.83	40.24	40.27	1,910,111	-0.42(-1.04%)
Feb 05, 2010	40.63	40.76	39.87	40.70	3,582,623	-0.01(-0.03%)
Feb 04, 2010	41.75	42.33	40.67	40.71	4,356,175	-1.39(-3.30%)
Feb 03, 2010	41.70	42.20	41.59	42.10	3,095,820	+0.51(+1.22%)
Feb 02, 2010	40.80	42.09	40.44	41.59	3,245,311	+0.82(+2.01%)

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.