Indicators

Entergy Corp (NY: ETR )

111.35 -0.50 (-0.45%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	43.50	43.81	43.22	43.57	2,181,001	+0.29(+0.67%)
Oct 26, 2012	42.23	43.28	43.28	43.28	3,426,394	+1.01(+2.39%)
Oct 25, 2012	42.25	42.35	41.90	42.27	1,062,790	+0.29(+0.69%)
Oct 24, 2012	42.21	42.27	41.94	41.98	816,280	-0.22(-0.53%)
Oct 23, 2012	42.40	42.45	42.00	42.21	1,149,271	-0.55(-1.29%)
Oct 19, 2012	43.08	43.16	42.66	42.76	1,249,924	-0.32(-0.74%)
Oct 18, 2012	42.72	43.11	42.58	43.08	944,362	+0.35(+0.81%)
Oct 17, 2012	42.43	42.81	42.09	42.73	958,915	+0.44(+1.04%)
Oct 16, 2012	42.17	42.44	42.03	42.29	777,284	+0.26(+0.63%)
Oct 15, 2012	41.72	42.09	41.59	42.03	1,078,136	+0.04(+0.09%)
Oct 12, 2012	42.33	42.48	41.80	41.99	1,621,365	-0.41(-0.96%)
Oct 11, 2012	42.42	42.88	42.13	42.40	1,450,213	+0.20(+0.48%)
Oct 10, 2012	42.41	42.47	42.07	42.19	638,903	-0.24(-0.57%)
Oct 09, 2012	42.30	42.53	42.19	42.43	954,191	+0.04(+0.10%)
Oct 08, 2012	42.27	42.47	42.07	42.39	565,548	+0.08(+0.20%)
Oct 05, 2012	42.56	42.62	42.21	42.31	765,158	-0.14(-0.33%)
Oct 04, 2012	42.01	42.59	41.98	42.45	1,382,173	+0.56(+1.33%)
Oct 03, 2012	41.72	42.16	41.66	41.89	1,137,300	+0.23(+0.55%)
Oct 02, 2012	41.77	41.83	41.43	41.66	760,581	+0.10(+0.25%)

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.