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 (%)
May 29, 2015	52.32	52.68	52.14	52.26	1,577,237	-0.05(-0.10%)
May 28, 2015	52.10	52.50	51.89	52.32	1,563,473	+0.10(+0.18%)
May 27, 2015	51.73	52.32	51.63	52.22	1,659,447	+0.64(+1.23%)
May 26, 2015	51.99	52.15	51.22	51.58	1,870,529	-0.38(-0.74%)
May 22, 2015	51.89	51.97	51.97	51.97	964,705	-0.05(-0.10%)
May 21, 2015	51.99	52.21	51.71	52.02	1,215,425	+0.05(+0.11%)
May 20, 2015	52.02	52.36	51.79	51.97	1,620,530	-0.12(-0.22%)
May 19, 2015	51.28	52.12	51.09	52.08	1,698,823	+0.64(+1.24%)
May 18, 2015	51.00	51.52	50.97	51.45	1,073,677	+0.21(+0.40%)
May 15, 2015	50.91	51.46	50.81	51.24	2,196,905	+0.51(+1.01%)
May 14, 2015	50.61	51.02	50.51	50.73	1,691,650	+0.32(+0.64%)
May 13, 2015	50.96	51.41	50.23	50.41	2,319,819	-0.32(-0.63%)
May 12, 2015	51.26	51.35	50.54	50.73	2,604,342	-0.70(-1.37%)
May 11, 2015	51.64	51.87	51.38	51.43	2,751,739	-0.21(-0.41%)
May 08, 2015	52.14	52.45	51.37	51.64	1,893,090	-0.05(-0.09%)
May 07, 2015	51.52	52.02	51.22	51.69	1,685,253	+0.47(+0.91%)
May 06, 2015	51.11	51.53	50.62	51.22	2,057,598	+0.16(+0.30%)
May 05, 2015	52.35	52.67	50.99	51.07	1,900,668	-1.53(-2.92%)
May 04, 2015	52.17	53.02	52.05	52.60	1,340,430	+0.43(+0.82%)

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.