Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 77.68 78.33 76.37 76.38 1,943,427 -1.08(-1.40%)
Feb 25, 2021 78.76 79.36 76.66 77.47 1,647,601 -1.70(-2.15%)
Feb 24, 2021 80.20 81.43 78.85 79.16 1,990,166 -1.05(-1.31%)
Feb 23, 2021 78.95 80.32 78.56 80.21 1,891,269 +1.83(+2.34%)
Feb 22, 2021 82.17 82.59 78.05 78.38 3,877,174 -3.61(-4.40%)
Feb 19, 2021 82.71 82.89 81.74 81.99 1,507,804 -0.66(-0.80%)
Feb 18, 2021 82.17 83.07 81.80 82.65 949,032 +0.65(+0.79%)
Feb 17, 2021 82.68 82.88 81.42 82.00 938,687 -0.49(-0.60%)
Feb 16, 2021 83.49 83.59 82.44 82.49 1,309,715 -1.00(-1.20%)
Feb 12, 2021 83.28 83.76 82.78 83.49 1,258,795 +0.22(+0.26%)
Feb 11, 2021 83.83 84.11 82.96 83.27 1,712,794 -0.37(-0.44%)
Feb 10, 2021 83.43 83.99 82.63 83.64 1,431,913 +0.88(+1.06%)
Feb 09, 2021 82.90 83.01 81.70 82.76 896,038 +0.46(+0.56%)
Feb 08, 2021 83.93 84.03 82.16 82.30 1,321,106 -1.88(-2.24%)
Feb 05, 2021 84.50 85.20 84.04 84.18 945,726 +0.14(+0.17%)
Feb 04, 2021 82.81 84.57 82.41 84.04 1,448,577 +1.38(+1.67%)
Feb 03, 2021 83.43 83.89 82.58 82.67 1,129,624 -0.82(-0.98%)
Feb 02, 2021 83.24 84.92 82.55 83.49 1,464,957 +0.59(+0.71%)
Feb 01, 2021 83.03 83.91 82.37 82.89 2,208,604 -0.16(-0.19%)
Jan 29, 2021 83.00 83.91 82.23 83.05 2,953,686 -0.47(-0.56%)
Jan 28, 2021 81.55 84.58 81.55 83.52 2,225,515 +1.97(+2.41%)
Jan 27, 2021 81.82 82.83 80.66 81.55 2,646,423 -0.94(-1.14%)
Jan 26, 2021 82.80 83.15 82.12 82.49 1,816,447 -0.05(-0.06%)
Jan 25, 2021 81.37 83.20 81.19 82.54 1,991,037 +0.68(+0.83%)
Jan 22, 2021 81.29 82.14 80.26 81.86 1,347,249 +0.26(+0.32%)
Jan 21, 2021 82.59 82.79 81.57 81.60 1,344,995 -0.91(-1.11%)
Jan 20, 2021 82.24 82.95 82.14 82.52 1,295,092 -0.35(-0.42%)
Jan 19, 2021 82.98 83.57 82.46 82.87 1,929,521 -0.11(-0.14%)
Jan 15, 2021 81.67 83.35 81.07 82.98 2,047,561 +1.09(+1.33%)
Jan 14, 2021 82.20 82.31 80.87 81.89 2,164,168 +0.30(+0.37%)
Jan 13, 2021 80.90 81.68 80.17 81.59 2,140,176 +0.83(+1.02%)
Jan 12, 2021 81.83 82.15 79.96 80.76 1,582,848 -1.47(-1.79%)
Jan 11, 2021 82.77 83.52 81.66 82.23 1,186,783 -0.96(-1.15%)
Jan 08, 2021 82.66 83.23 82.00 83.19 1,531,022 +0.57(+0.69%)
Jan 07, 2021 85.56 85.87 82.57 82.62 1,850,584 -2.95(-3.45%)
Jan 06, 2021 85.00 86.08 84.45 85.58 1,706,485 +1.33(+1.58%)
Jan 05, 2021 85.65 85.99 84.08 84.24 1,869,599 -1.14(-1.34%)
Jan 04, 2021 86.96 87.18 84.97 85.38 1,673,581 -1.59(-1.83%)
Dec 31, 2020 86.98 86.98 86.98 1,457,032 +1.05(+1.22%)
Dec 30, 2020 84.17 86.20 83.96 85.93 1,457,032 +1.66(+1.96%)
Dec 29, 2020 83.83 84.67 83.81 84.28 2,599,922 +0.94(+1.13%)
Dec 28, 2020 83.33 83.83 82.89 83.34 1,459,863 +0.27(+0.33%)
Dec 24, 2020 83.28 83.42 82.50 83.07 707,199 -0.10(-0.13%)
Dec 23, 2020 84.16 84.82 83.15 83.17 1,500,748 -0.47(-0.56%)
Dec 22, 2020 84.69 84.69 83.18 83.64 1,403,187 -0.88(-1.04%)
Dec 21, 2020 86.33 86.37 84.14 84.52 1,473,949 -2.61(-3.00%)
Dec 18, 2020 87.56 87.88 86.57 87.14 2,538,503 -0.47(-0.54%)
Dec 17, 2020 87.97 88.84 87.38 87.61 1,361,089 +0.05(+0.06%)
Dec 16, 2020 89.19 90.11 87.49 87.55 1,760,319 -1.81(-2.03%)
Dec 15, 2020 88.65 89.78 87.51 89.37 1,882,709 +1.02(+1.15%)
Dec 14, 2020 89.90 90.96 88.22 88.35 1,184,604 -1.19(-1.33%)
Dec 11, 2020 89.68 90.11 88.95 89.54 1,297,776 -0.42(-0.46%)
Dec 10, 2020 91.00 91.56 89.71 89.96 1,698,816 -1.05(-1.15%)
Dec 09, 2020 92.11 92.46 90.39 91.00 1,887,591 -0.72(-0.79%)
Dec 08, 2020 92.12 93.00 91.71 91.73 1,215,462 -1.15(-1.24%)
Dec 07, 2020 92.21 93.83 91.81 92.88 1,058,970 -0.10(-0.11%)
Dec 04, 2020 93.17 93.56 92.03 92.98 1,060,627 +0.08(+0.08%)
Dec 03, 2020 94.11 94.42 92.50 92.90 1,349,472 -1.72(-1.81%)
Dec 02, 2020 94.32 94.77 92.61 94.62 1,883,989 -0.21(-0.22%)
Dec 01, 2020 95.55 96.77 94.72 94.83 1,254,244 +0.00(+0.00%)
Nov 30, 2020 96.68 96.68 94.29 94.83 2,730,292 -2.32(-2.39%)
Nov 27, 2020 97.89 97.89 96.26 97.15 932,869 -0.64(-0.66%)
Nov 25, 2020 96.53 97.96 95.56 97.79 1,341,969 +1.44(+1.49%)
Nov 24, 2020 96.57 96.58 95.60 96.35 1,412,837 +0.77(+0.80%)
Nov 23, 2020 95.24 96.02 94.51 95.59 1,292,343 +0.64(+0.68%)
Nov 20, 2020 94.84 95.73 94.41 94.94 1,615,275 +0.01(+0.01%)
Nov 19, 2020 96.02 96.02 94.40 94.93 1,204,094 -1.06(-1.11%)
Nov 18, 2020 98.10 98.76 95.92 96.00 1,518,634 -1.54(-1.58%)
Nov 17, 2020 97.81 98.54 97.30 97.54 1,423,166 -0.71(-0.72%)
Nov 16, 2020 97.65 98.33 96.07 98.24 1,463,851 +3.13(+3.29%)
Nov 13, 2020 94.22 95.54 94.22 95.12 1,411,644 +1.25(+1.33%)
Nov 12, 2020 95.03 95.52 93.09 93.87 1,047,095 -1.81(-1.89%)
Nov 11, 2020 95.66 95.94 94.41 95.68 1,043,467 +0.52(+0.55%)
Nov 10, 2020 94.68 96.07 94.22 95.16 1,087,938 +0.90(+0.95%)
Nov 09, 2020 95.86 97.34 94.08 94.26 1,243,436 +3.66(+4.04%)
Nov 06, 2020 92.09 92.88 90.26 90.60 915,122 -1.65(-1.79%)
Nov 05, 2020 91.99 93.78 91.95 92.25 840,603 +0.92(+1.01%)
Nov 04, 2020 92.71 94.22 91.12 91.33 1,149,001 -2.11(-2.26%)
Nov 03, 2020 92.20 94.06 91.59 93.43 2,250,230 +2.46(+2.71%)
Nov 02, 2020 88.76 91.14 87.49 90.97 1,354,730 +3.56(+4.07%)
Oct 30, 2020 87.33 87.93 85.54 87.41 1,750,231 -0.22(-0.26%)
Oct 29, 2020 88.38 88.72 87.02 87.64 1,756,930 -1.15(-1.29%)
Oct 28, 2020 91.44 92.64 88.60 88.79 2,157,579 -4.10(-4.42%)
Oct 27, 2020 93.91 94.33 92.41 92.89 1,366,601 -1.25(-1.33%)
Oct 26, 2020 93.17 94.43 92.71 94.14 1,265,554 +0.05(+0.06%)
Oct 23, 2020 93.92 94.53 93.10 94.09 1,301,528 +0.79(+0.84%)
Oct 22, 2020 92.41 93.56 91.58 93.30 1,138,549 +1.02(+1.10%)
Oct 21, 2020 91.30 93.45 91.29 92.28 1,373,952 +0.55(+0.60%)
Oct 20, 2020 91.47 92.38 90.82 91.73 1,309,896 +0.76(+0.84%)
Oct 19, 2020 91.83 92.69 90.78 90.97 1,346,705 -1.15(-1.25%)
Oct 16, 2020 91.05 92.46 90.51 92.12 1,281,727 +1.17(+1.28%)
Oct 15, 2020 90.46 91.77 90.05 90.95 978,338 -0.38(-0.42%)
Oct 14, 2020 92.01 92.73 90.53 91.33 1,278,172 -0.62(-0.68%)
Oct 13, 2020 91.07 92.28 90.76 91.96 1,519,843 +0.24(+0.26%)
Oct 12, 2020 91.52 92.17 91.03 91.71 1,373,415 +0.30(+0.33%)
Oct 09, 2020 92.66 92.72 90.80 91.41 1,097,614 -1.17(-1.27%)
Oct 08, 2020 90.77 92.73 90.62 92.59 1,025,801 +2.17(+2.40%)
Oct 07, 2020 92.32 92.41 90.03 90.42 1,820,974 -1.17(-1.27%)
Oct 06, 2020 90.89 93.15 90.38 91.58 1,784,448 +1.07(+1.18%)
Oct 05, 2020 89.31 90.73 88.37 90.51 1,326,020 +1.00(+1.12%)
Oct 02, 2020 86.79 90.00 86.51 89.51 2,687,586 +2.05(+2.34%)
Oct 01, 2020 85.34 87.53 85.21 87.47 1,893,102 +2.37(+2.79%)
Sep 30, 2020 83.42 85.45 83.35 85.09 1,912,250 +2.37(+2.87%)
Sep 29, 2020 83.73 84.01 82.17 82.72 955,959 -0.78(-0.93%)
Sep 28, 2020 84.29 84.65 83.37 83.49 1,088,606 -0.26(-0.31%)
Sep 25, 2020 82.37 83.80 82.07 83.75 927,744 +1.04(+1.25%)
Sep 24, 2020 81.94 83.14 80.87 82.72 1,260,758 +0.53(+0.64%)
Sep 23, 2020 84.06 84.34 82.11 82.19 1,484,843 -1.82(-2.17%)
Sep 22, 2020 81.89 84.52 81.66 84.01 1,822,023 +2.12(+2.58%)
Sep 21, 2020 81.64 82.88 80.57 81.90 1,606,273 -0.52(-0.63%)
Sep 18, 2020 84.14 84.54 82.34 82.41 1,969,082 -1.90(-2.25%)
Sep 17, 2020 82.99 84.43 82.11 84.31 1,575,040 +0.68(+0.82%)
Sep 16, 2020 83.16 84.30 83.01 83.63 1,249,239 +0.26(+0.31%)
Sep 15, 2020 84.10 85.05 82.93 83.37 988,214 -0.16(-0.19%)
Sep 14, 2020 82.97 84.13 82.82 83.53 867,722 +1.10(+1.33%)
Sep 11, 2020 82.86 82.86 81.76 82.43 1,721,398 -0.35(-0.42%)
Sep 10, 2020 84.66 85.07 82.70 82.78 1,164,181 -2.18(-2.56%)
Sep 09, 2020 84.94 86.25 84.87 84.95 984,255 +0.36(+0.43%)
Sep 08, 2020 84.45 85.12 82.95 84.59 1,460,208 +0.04(+0.05%)
Sep 04, 2020 85.11 85.25 83.59 84.55 1,143,469 -0.09(-0.10%)
Sep 03, 2020 87.15 87.66 83.75 84.63 1,947,138 -2.14(-2.47%)
Sep 02, 2020 84.39 87.30 84.04 86.77 1,000,810 +2.41(+2.86%)
Sep 01, 2020 85.45 85.46 83.78 84.37 1,047,713 -1.25(-1.46%)
Aug 31, 2020 85.19 86.04 84.99 85.62 1,384,998 +0.16(+0.18%)
Aug 28, 2020 84.17 85.59 83.60 85.46 1,385,363 +1.47(+1.75%)
Aug 27, 2020 83.52 84.23 82.53 83.99 1,349,672 +0.87(+1.05%)
Aug 26, 2020 83.99 84.07 83.06 83.12 1,339,940 -1.36(-1.61%)
Aug 25, 2020 85.55 85.55 84.13 84.48 919,195 -0.71(-0.83%)
Aug 24, 2020 85.06 85.37 83.92 85.19 871,920 +0.44(+0.52%)
Aug 21, 2020 84.75 84.84 83.57 84.75 1,067,276 +0.36(+0.43%)
Aug 20, 2020 85.01 85.41 83.70 84.38 1,003,639 -1.11(-1.29%)
Aug 19, 2020 86.57 86.81 85.43 85.49 708,876 -0.96(-1.11%)
Aug 18, 2020 86.99 87.23 85.44 86.45 907,666 -0.43(-0.50%)
Aug 17, 2020 87.19 88.13 86.61 86.88 1,263,495 -0.28(-0.33%)
Aug 14, 2020 87.68 88.23 86.54 87.16 834,761 -0.69(-0.79%)
Aug 13, 2020 87.39 87.99 86.79 87.85 714,203 +0.07(+0.08%)
Aug 12, 2020 87.77 88.95 87.15 87.78 1,336,809 +0.41(+0.46%)
Aug 11, 2020 90.61 91.18 87.05 87.38 1,793,686 -3.07(-3.40%)
Aug 10, 2020 89.97 90.67 89.43 90.45 864,286 +0.88(+0.98%)
Aug 07, 2020 87.31 89.68 87.31 89.57 993,883 +2.04(+2.33%)
Aug 06, 2020 85.80 87.58 85.57 87.53 1,037,033 +1.65(+1.92%)
Aug 05, 2020 88.48 88.57 85.86 85.88 1,464,706 -2.40(-2.71%)
Aug 04, 2020 87.71 89.08 87.45 88.28 846,091 +0.46(+0.53%)
Aug 03, 2020 89.96 90.10 87.50 87.82 1,099,054 -2.15(-2.39%)
Jul 31, 2020 89.03 90.08 88.75 89.96 1,970,120 +0.42(+0.47%)
Jul 30, 2020 88.23 89.74 87.80 89.54 1,130,918 +0.44(+0.49%)
Jul 29, 2020 88.56 90.20 87.66 89.11 1,692,148 +1.25(+1.42%)
Jul 28, 2020 86.64 88.49 86.64 87.86 1,128,531 +0.80(+0.92%)
Jul 27, 2020 87.64 87.64 86.21 87.05 865,058 -0.80(-0.91%)
Jul 24, 2020 89.15 89.83 87.24 87.85 1,033,498 -1.16(-1.31%)
Jul 23, 2020 88.33 89.82 87.84 89.01 1,268,886 +0.76(+0.86%)
Jul 22, 2020 84.97 88.85 84.23 88.25 2,501,147 +3.06(+3.60%)
Jul 21, 2020 85.74 85.90 84.47 85.19 1,358,743 +0.99(+1.18%)
Jul 20, 2020 85.57 85.76 83.96 84.20 869,902 -1.75(-2.04%)
Jul 17, 2020 84.77 86.04 84.36 85.95 1,051,143 +1.81(+2.15%)
Jul 16, 2020 82.59 84.42 82.24 84.14 1,267,215 +1.79(+2.17%)
Jul 15, 2020 84.77 84.95 82.16 82.36 1,851,027 -1.19(-1.42%)
Jul 14, 2020 82.49 84.10 82.43 83.55 1,572,816 +1.10(+1.34%)
Jul 13, 2020 84.03 84.38 82.01 82.44 1,536,185 -1.55(-1.84%)
Jul 10, 2020 82.24 84.14 82.24 83.99 920,612 +1.45(+1.76%)
Jul 09, 2020 83.18 83.18 80.27 82.54 1,604,334 -0.39(-0.46%)
Jul 08, 2020 82.04 83.26 81.53 82.92 1,538,019 +0.90(+1.10%)
Jul 07, 2020 81.73 82.59 81.25 82.02 1,085,252 -0.47(-0.57%)
Jul 06, 2020 83.73 84.46 81.38 82.49 752,462 -0.39(-0.47%)
Jul 02, 2020 83.78 84.44 82.59 82.89 1,025,201 +0.12(+0.14%)
Jul 01, 2020 80.24 83.13 80.22 82.77 1,090,082 +2.49(+3.10%)
Jun 30, 2020 80.30 80.99 79.65 80.28 1,238,878 +0.03(+0.04%)
Jun 29, 2020 79.11 80.26 77.91 80.24 961,876 +1.81(+2.30%)
Jun 26, 2020 79.04 80.42 77.94 78.44 2,305,738 -0.60(-0.76%)
Jun 25, 2020 79.93 79.93 77.96 79.04 1,850,565 -0.98(-1.23%)
Jun 24, 2020 80.49 80.78 78.66 80.02 1,421,197 -1.28(-1.57%)
Jun 23, 2020 83.78 83.84 81.26 81.29 1,997,710 -1.69(-2.03%)
Jun 22, 2020 80.74 83.48 80.00 82.98 1,894,780 +2.10(+2.59%)
Jun 19, 2020 84.77 84.77 80.62 80.88 5,020,482 -2.55(-3.06%)
Jun 18, 2020 82.56 83.57 81.80 83.43 1,416,933 +0.37(+0.44%)
Jun 17, 2020 84.58 84.73 82.00 83.07 1,286,685 -0.73(-0.87%)
Jun 16, 2020 85.62 86.13 83.07 83.79 1,323,079 +0.62(+0.75%)
Jun 15, 2020 80.73 83.54 79.81 83.17 1,661,287 +0.66(+0.80%)
Jun 12, 2020 84.50 84.56 81.06 82.51 1,974,911 -0.30(-0.36%)
Jun 11, 2020 85.58 85.64 82.14 82.81 1,751,984 -4.64(-5.30%)
Jun 10, 2020 88.83 89.23 87.10 87.45 1,277,180 -0.98(-1.11%)
Jun 09, 2020 89.42 89.46 87.73 88.43 1,170,268 -2.18(-2.41%)
Jun 08, 2020 88.83 90.96 88.24 90.61 1,324,009 +1.85(+2.08%)
Jun 05, 2020 88.84 91.12 88.22 88.77 1,237,182 +2.14(+2.47%)
Jun 04, 2020 88.47 88.74 85.62 86.63 1,214,140 -2.40(-2.70%)
Jun 03, 2020 89.09 90.09 88.68 89.03 1,136,393 +0.44(+0.49%)
Jun 02, 2020 87.90 88.64 86.84 88.59 1,377,442 +0.73(+0.83%)
Jun 01, 2020 86.96 88.83 86.64 87.87 1,102,258 +0.74(+0.84%)
May 29, 2020 87.93 88.24 86.40 87.13 2,127,061 -1.07(-1.21%)
May 28, 2020 86.39 88.47 85.92 88.20 1,404,475 +3.08(+3.62%)
May 27, 2020 86.71 86.84 84.09 85.12 948,872 -0.23(-0.27%)
May 26, 2020 85.82 86.64 85.17 85.35 1,309,982 +1.52(+1.82%)
May 22, 2020 83.48 84.07 83.06 83.83 1,116,584 +0.28(+0.34%)
May 21, 2020 83.44 84.14 83.18 83.55 1,319,513 +0.03(+0.04%)
May 20, 2020 83.49 84.32 82.89 83.51 878,101 +0.88(+1.07%)
May 19, 2020 84.67 84.99 82.63 82.63 983,937 -2.45(-2.88%)
May 18, 2020 83.59 85.97 83.44 85.08 1,477,440 +3.80(+4.67%)
May 15, 2020 80.82 81.70 79.16 81.28 3,355,129 +0.03(+0.04%)
May 14, 2020 79.53 81.45 77.86 81.24 1,839,286 +0.71(+0.88%)
May 13, 2020 81.54 82.15 79.84 80.53 2,687,258 -1.62(-1.97%)
May 12, 2020 82.36 82.77 81.01 82.15 2,843,405 -0.19(-0.23%)
May 11, 2020 82.81 83.15 80.20 82.34 3,130,391 +1.04(+1.27%)
May 08, 2020 80.45 81.86 79.51 81.30 1,901,173 +1.92(+2.41%)
May 07, 2020 79.99 81.29 79.26 79.39 1,385,111 +0.09(+0.11%)
May 06, 2020 82.36 82.56 78.93 79.30 1,213,975 -2.70(-3.29%)
May 05, 2020 80.51 84.42 80.51 82.00 1,597,191 +1.13(+1.39%)
May 04, 2020 79.13 81.38 78.19 80.87 1,441,855 +1.57(+1.98%)
May 01, 2020 80.14 80.14 78.06 79.30 1,165,179 -1.64(-2.03%)
Apr 30, 2020 83.00 83.06 79.64 80.95 1,767,009 -2.43(-2.92%)
Apr 29, 2020 86.24 86.24 83.23 83.38 1,164,276 -1.09(-1.29%)
Apr 28, 2020 87.76 88.95 83.96 84.47 1,339,938 -1.39(-1.62%)
Apr 27, 2020 84.54 86.75 84.27 85.86 2,248,667 +3.20(+3.88%)
Apr 24, 2020 82.28 83.19 81.09 82.66 1,814,848 +0.47(+0.58%)
Apr 23, 2020 84.25 85.04 82.06 82.18 1,391,992 -2.13(-2.52%)
Apr 22, 2020 81.83 84.89 80.78 84.31 2,090,724 +4.08(+5.09%)
Apr 21, 2020 80.27 81.47 79.06 80.23 1,483,733 -1.52(-1.86%)
Apr 20, 2020 84.61 84.83 81.22 81.74 1,440,506 -4.09(-4.76%)
Apr 17, 2020 83.91 86.26 83.19 85.83 1,558,567 +3.48(+4.23%)
Apr 16, 2020 82.68 83.23 80.89 82.34 2,037,907 -0.13(-0.15%)
Apr 15, 2020 82.90 84.03 82.09 82.47 1,669,169 -2.84(-3.33%)
Apr 14, 2020 84.67 85.85 83.74 85.31 1,303,330 +2.35(+2.83%)
Apr 13, 2020 86.16 86.16 82.33 82.96 2,080,091 -4.25(-4.88%)
Apr 09, 2020 86.51 90.87 86.13 87.22 1,766,825 +2.03(+2.38%)
Apr 08, 2020 79.51 86.08 79.51 85.19 1,687,296 +5.82(+7.34%)
Apr 07, 2020 81.45 81.93 78.51 79.37 1,605,007 +0.55(+0.70%)
Apr 06, 2020 74.08 79.66 73.03 78.82 1,534,190 +8.15(+11.54%)
Apr 03, 2020 73.90 75.56 70.29 70.67 2,803,392 -4.08(-5.46%)
Apr 02, 2020 70.72 75.97 70.18 74.75 2,436,502 +2.22(+3.06%)
Apr 01, 2020 76.25 77.72 71.32 72.53 1,805,871 -7.11(-8.93%)
Mar 31, 2020 83.66 84.78 79.08 79.64 3,092,865 -5.17(-6.10%)
Mar 30, 2020 83.37 85.76 80.78 84.81 2,154,556 +2.31(+2.80%)
Mar 27, 2020 78.61 85.26 78.31 82.50 2,165,876 +0.53(+0.65%)
Mar 26, 2020 75.96 83.12 75.53 81.96 1,973,653 +6.57(+8.71%)
Mar 25, 2020 72.94 78.81 71.00 75.39 2,267,782 +2.23(+3.05%)
Mar 24, 2020 69.17 73.95 67.46 73.17 2,195,279 +6.91(+10.42%)
Mar 23, 2020 66.92 69.92 63.73 66.26 2,572,536 -1.53(-2.26%)
Mar 20, 2020 72.65 75.92 67.01 67.79 2,942,505 -3.44(-4.83%)
Mar 19, 2020 72.55 74.72 65.76 71.23 3,306,255 -2.00(-2.73%)
Mar 18, 2020 79.41 80.88 67.39 73.23 4,848,116 -11.20(-13.26%)
Mar 17, 2020 75.18 84.62 74.06 84.43 4,095,495 +10.92(+14.85%)
Mar 16, 2020 80.16 81.39 72.75 73.51 4,053,051 -13.72(-15.73%)
Mar 13, 2020 90.38 90.92 81.89 87.23 3,156,544 +1.09(+1.27%)
Mar 12, 2020 89.36 91.05 83.44 86.14 3,388,981 -8.46(-8.94%)
Mar 11, 2020 98.62 98.83 92.83 94.60 2,083,073 -6.50(-6.43%)
Mar 10, 2020 99.46 101.34 96.33 101.10 3,327,272 +3.30(+3.37%)
Mar 09, 2020 100.16 100.79 96.62 97.80 3,860,676 -7.53(-7.14%)
Mar 06, 2020 105.06 105.94 102.08 105.33 2,215,433 -2.69(-2.49%)
Mar 05, 2020 106.83 108.62 105.46 108.02 2,595,806 -0.76(-0.70%)
Mar 04, 2020 104.76 109.12 104.76 108.79 1,776,965 +5.48(+5.31%)
Mar 03, 2020 105.50 107.41 102.62 103.30 2,336,258 -1.89(-1.80%)
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.