Indicators

Entergy Corp (NY: ETR )

110.58 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	42.62	42.62	42.27	42.28	1,358,977	-0.35(-0.81%)
Dec 29, 2011	42.48	42.71	42.35	42.62	829,409	+0.30(+0.70%)
Dec 28, 2011	42.55	42.68	42.27	42.33	936,623	-0.26(-0.61%)
Dec 27, 2011	42.25	42.68	42.25	42.59	1,004,937	+0.26(+0.62%)
Dec 23, 2011	42.33	42.61	42.12	42.33	1,043,046	+0.22(+0.52%)
Dec 21, 2011	41.56	42.20	41.56	42.11	2,417,717	+0.45(+1.08%)
Dec 20, 2011	41.53	41.84	41.46	41.66	2,053,313	+0.57(+1.39%)
Dec 19, 2011	41.45	41.67	40.96	41.08	1,702,563	-0.38(-0.91%)
Dec 16, 2011	41.58	41.67	41.23	41.46	3,569,462	+0.03(+0.08%)
Dec 15, 2011	41.14	41.58	41.06	41.43	2,068,665	+0.57(+1.39%)
Dec 14, 2011	41.11	41.20	40.77	40.86	1,798,026	-0.24(-0.58%)
Dec 13, 2011	41.13	41.65	40.97	41.10	2,229,192	+0.11(+0.27%)
Dec 12, 2011	41.10	41.42	40.69	40.99	1,717,233	-0.26(-0.63%)
Dec 09, 2011	41.01	41.33	40.98	41.25	1,705,563	+0.38(+0.93%)
Dec 08, 2011	41.66	41.66	40.78	40.86	2,406,760	-0.88(-2.11%)
Dec 07, 2011	41.55	41.99	41.38	41.74	2,184,576	+0.11(+0.26%)
Dec 06, 2011	42.06	42.17	41.33	41.63	3,488,744	-0.26(-0.62%)
Dec 05, 2011	42.11	42.83	41.54	41.89	7,368,148	+1.59(+3.95%)
Dec 02, 2011	41.09	41.09	40.24	40.30	2,676,325	-0.52(-1.26%)

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.