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 29, 2012	39.24	39.27	38.89	39.03	1,949,503	-0.16(-0.42%)
Feb 28, 2012	39.37	39.52	39.09	39.20	1,625,083	-0.10(-0.25%)
Feb 27, 2012	39.26	39.48	39.11	39.30	1,308,137	-0.04(-0.09%)
Feb 24, 2012	39.34	39.56	39.25	39.33	1,506,145	-0.01(-0.01%)
Feb 23, 2012	39.59	39.67	39.27	39.34	1,580,865	-0.20(-0.50%)
Feb 22, 2012	39.76	39.76	39.38	39.54	1,466,394	+0.01(+0.01%)
Feb 21, 2012	39.89	39.89	39.43	39.53	1,313,698	-0.18(-0.44%)
Feb 17, 2012	39.99	40.11	39.61	39.71	1,526,380	-0.30(-0.75%)
Feb 16, 2012	39.55	40.33	39.53	40.00	2,186,852	+0.54(+1.37%)
Feb 15, 2012	39.80	39.81	39.35	39.47	1,462,029	-0.22(-0.55%)
Feb 14, 2012	39.37	39.87	39.36	39.68	1,647,944	+0.21(+0.52%)
Feb 13, 2012	39.83	39.91	39.43	39.48	2,028,251	-0.24(-0.60%)
Feb 10, 2012	39.75	39.87	39.55	39.72	1,833,396	-0.25(-0.62%)
Feb 09, 2012	39.84	40.01	39.62	39.96	2,471,316	+0.09(+0.24%)
Feb 08, 2012	39.90	40.00	39.72	39.87	2,017,113	-0.19(-0.47%)
Feb 07, 2012	39.71	40.22	39.60	40.06	3,077,247	+0.26(+0.66%)
Feb 06, 2012	40.01	40.01	39.54	39.79	2,871,422	-0.16(-0.41%)
Feb 03, 2012	40.37	40.47	39.73	39.96	1,924,028	-0.19(-0.46%)
Feb 02, 2012	40.15	40.37	40.01	40.14	1,877,626	-0.02(-0.04%)

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.