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 30, 2011	43.08	43.08	42.72	42.73	1,344,581	-0.35(-0.81%)
Dec 29, 2011	42.93	43.17	42.80	43.08	820,623	+0.30(+0.70%)
Dec 28, 2011	43.00	43.14	42.72	42.78	926,701	-0.26(-0.61%)
Dec 27, 2011	42.70	43.14	42.70	43.04	994,291	+0.26(+0.62%)
Dec 23, 2011	42.79	43.07	42.57	42.78	1,031,997	+0.22(+0.52%)
Dec 21, 2011	42.00	42.65	42.00	42.56	2,392,105	+0.46(+1.08%)
Dec 20, 2011	41.97	42.29	41.90	42.10	2,031,561	+0.58(+1.39%)
Dec 19, 2011	41.89	42.11	41.40	41.52	1,684,527	-0.38(-0.91%)
Dec 16, 2011	42.03	42.12	41.68	41.90	3,531,649	+0.04(+0.08%)
Dec 15, 2011	41.58	42.03	41.50	41.87	2,046,751	+0.57(+1.39%)
Dec 14, 2011	41.55	41.64	41.20	41.30	1,778,978	-0.24(-0.58%)
Dec 13, 2011	41.57	42.10	41.41	41.54	2,205,577	+0.11(+0.27%)
Dec 12, 2011	41.54	41.86	41.13	41.42	1,699,042	-0.26(-0.63%)
Dec 09, 2011	41.45	41.77	41.42	41.69	1,687,495	+0.39(+0.93%)
Dec 08, 2011	42.10	42.11	41.21	41.30	2,381,264	-0.89(-2.11%)
Dec 07, 2011	41.99	42.44	41.82	42.19	2,161,434	+0.11(+0.26%)
Dec 06, 2011	42.51	42.62	41.77	42.08	3,451,786	-0.26(-0.62%)
Dec 05, 2011	42.56	43.28	41.99	42.34	7,290,094	+1.61(+3.95%)
Dec 02, 2011	41.53	41.53	40.68	40.73	2,647,974	-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.