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 (%)
Nov 30, 2015	46.35	47.12	46.27	46.70	2,006,908	+0.32(+0.70%)
Nov 27, 2015	46.31	46.53	46.14	46.37	575,634	+0.02(+0.05%)
Nov 25, 2015	46.72	46.35	46.35	46.35	1,113,684	-0.24(-0.51%)
Nov 24, 2015	46.43	46.74	46.28	46.59	1,708,087	-0.13(-0.28%)
Nov 23, 2015	46.89	47.17	46.65	46.72	1,316,962	-0.19(-0.40%)
Nov 20, 2015	46.49	47.00	46.35	46.91	1,832,460	+0.77(+1.67%)
Nov 19, 2015	46.24	46.40	45.74	46.14	2,009,421	+0.12(+0.26%)
Nov 18, 2015	45.86	46.33	45.20	46.02	1,734,811	+0.16(+0.35%)
Nov 17, 2015	46.72	46.90	45.76	45.86	1,549,363	-0.97(-2.08%)
Nov 16, 2015	45.69	46.87	45.52	46.84	1,687,928	+1.18(+2.58%)
Nov 13, 2015	46.16	46.46	45.55	45.66	1,558,040	-0.46(-0.99%)
Nov 12, 2015	46.14	46.60	45.82	46.11	2,537,874	-0.18(-0.39%)
Nov 11, 2015	45.53	46.54	45.35	46.30	2,781,992	+0.85(+1.87%)
Nov 10, 2015	45.69	46.23	45.37	45.45	2,468,731	-0.20(-0.45%)
Nov 09, 2015	45.43	45.81	44.93	45.65	1,940,304	+0.24(+0.52%)
Nov 06, 2015	46.17	46.73	45.25	45.41	3,707,303	-1.67(-3.54%)
Nov 05, 2015	47.87	48.09	46.92	47.08	1,703,708	-0.80(-1.66%)
Nov 04, 2015	47.88	48.16	47.49	47.88	1,941,679	-0.06(-0.12%)
Nov 03, 2015	47.40	48.37	47.28	47.93	2,844,986	+0.51(+1.08%)

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.