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 (%)
Dec 31, 2009 44.50 43.67 43.67 43.67 1,236,603 -0.66(-1.49%)
Dec 30, 2009 44.22 44.54 44.16 44.33 1,021,250 -0.10(-0.22%)
Dec 29, 2009 44.66 44.70 44.38 44.42 965,112 -0.05(-0.11%)
Dec 28, 2009 44.55 44.68 44.37 44.47 1,260,244 -0.05(-0.12%)
Dec 24, 2009 44.27 44.59 44.27 44.53 486,960 +0.34(+0.77%)
Dec 23, 2009 44.23 44.42 44.05 44.18 1,520,032 -0.04(-0.08%)
Dec 22, 2009 44.95 45.05 44.14 44.22 2,006,346 -0.60(-1.35%)
Dec 21, 2009 44.53 44.95 44.33 44.82 2,448,230 +0.52(+1.17%)
Dec 18, 2009 43.22 44.42 43.22 44.31 5,412,923 +0.17(+0.37%)
Dec 17, 2009 43.78 44.47 43.63 44.14 2,933,609 +0.22(+0.50%)
Dec 16, 2009 44.53 44.53 43.83 43.92 1,888,226 -0.36(-0.82%)
Dec 15, 2009 44.48 44.64 44.00 44.29 2,004,399 -0.41(-0.91%)
Dec 14, 2009 44.68 44.89 44.53 44.69 2,280,747 +0.37(+0.84%)
Dec 11, 2009 43.68 44.34 43.58 44.32 1,929,713 +0.70(+1.60%)
Dec 10, 2009 43.41 43.80 43.12 43.62 2,529,344 +0.46(+1.08%)
Dec 09, 2009 43.18 43.22 42.88 43.15 1,395,046 -0.02(-0.05%)
Dec 08, 2009 43.13 43.34 42.73 43.18 2,216,207 -0.12(-0.28%)
Dec 07, 2009 43.00 43.53 42.93 43.30 1,960,310 +0.37(+0.86%)
Dec 04, 2009 43.63 43.85 42.22 42.93 2,922,482 -0.32(-0.74%)
Dec 03, 2009 43.55 43.84 43.14 43.25 2,196,267 -0.25(-0.56%)
Dec 02, 2009 43.28 43.92 43.16 43.50 2,381,430 +0.25(+0.58%)
Dec 01, 2009 42.28 43.27 42.08 43.24 2,738,013 +1.28(+3.05%)
Nov 30, 2009 41.92 42.27 41.75 41.96 2,191,546 +0.08(+0.19%)
Nov 27, 2009 41.99 42.31 41.67 41.88 658,585 -0.83(-1.95%)
Nov 25, 2009 42.33 42.84 42.18 42.72 995,622 +0.43(+1.01%)
Nov 24, 2009 42.22 42.42 41.95 42.29 1,257,133 +0.17(+0.41%)
Nov 23, 2009 41.76 42.40 41.76 42.12 947,416 +0.61(+1.48%)
Nov 20, 2009 41.36 41.69 41.20 41.51 1,631,800 -0.01(-0.03%)
Nov 19, 2009 41.77 41.93 41.21 41.52 1,792,532 -0.49(-1.16%)
Nov 18, 2009 42.26 42.40 41.91 42.00 1,539,164 -0.37(-0.88%)
Nov 17, 2009 42.51 42.60 42.27 42.38 886,487 -0.13(-0.31%)
Nov 16, 2009 42.07 42.68 42.02 42.51 2,081,056 +0.55(+1.31%)
Nov 13, 2009 40.91 42.06 40.75 41.96 3,150,905 +0.99(+2.41%)
Nov 12, 2009 41.38 41.73 40.93 40.97 1,078,374 -0.41(-0.99%)
Nov 11, 2009 41.59 41.70 41.16 41.38 1,306,241 +0.02(+0.04%)
Nov 10, 2009 41.19 41.77 41.19 41.37 1,585,350 -0.03(-0.06%)
Nov 09, 2009 41.12 41.39 40.80 41.39 1,398,467 +0.30(+0.74%)
Nov 06, 2009 41.54 41.54 40.83 41.09 1,536,950 -0.36(-0.86%)
Nov 05, 2009 41.28 41.55 41.01 41.45 1,561,658 +0.46(+1.12%)
Nov 04, 2009 41.35 41.46 40.69 40.99 2,123,602 +0.30(+0.73%)
Nov 03, 2009 41.19 41.22 40.60 40.69 2,142,176 -0.50(-1.22%)
Nov 02, 2009 41.08 41.59 40.80 41.19 2,071,177 +0.26(+0.63%)
Oct 30, 2009 41.86 42.02 40.85 40.93 2,664,823 -0.98(-2.33%)
Oct 29, 2009 41.52 41.98 41.16 41.91 1,619,914 +0.49(+1.17%)
Oct 28, 2009 41.82 42.06 41.21 41.43 2,753,368 -0.39(-0.94%)
Oct 27, 2009 41.92 42.39 41.63 41.82 2,041,877 -0.02(-0.04%)
Oct 26, 2009 42.29 42.95 41.73 41.84 2,186,819 -0.47(-1.11%)
Oct 23, 2009 42.48 42.56 42.04 42.31 1,887,795 -0.85(-1.98%)
Oct 22, 2009 42.95 43.39 42.42 43.16 2,409,629 +0.07(+0.17%)
Oct 21, 2009 42.69 43.65 42.58 43.08 2,212,275 +0.40(+0.94%)
Oct 20, 2009 42.63 42.74 42.43 42.68 1,431,837 -0.52(-1.20%)
Oct 19, 2009 42.91 43.31 42.88 43.20 2,859,433 +0.18(+0.41%)
Oct 16, 2009 42.48 43.17 42.31 43.03 1,967,861 +0.26(+0.61%)
Oct 15, 2009 41.74 42.94 41.74 42.76 2,903,715 +0.71(+1.69%)
Oct 14, 2009 42.33 42.40 41.76 42.06 1,991,174 +0.01(+0.01%)
Oct 13, 2009 42.51 42.71 41.99 42.05 1,827,125 -0.65(-1.51%)
Oct 12, 2009 42.54 42.92 42.48 42.70 1,784,537 +0.15(+0.36%)
Oct 09, 2009 42.22 43.02 42.22 42.54 3,985,145 +0.46(+1.10%)
Oct 08, 2009 42.14 42.35 41.93 42.08 2,521,950 -0.04(-0.10%)
Oct 07, 2009 42.01 42.30 41.91 42.12 1,568,160 -0.15(-0.35%)
Oct 06, 2009 42.10 42.48 41.80 42.27 2,664,012 +0.27(+0.64%)
Oct 05, 2009 41.48 42.20 41.09 42.00 2,435,870 +0.71(+1.73%)
Oct 02, 2009 41.17 41.44 41.08 41.29 2,083,355 -0.23(-0.57%)
Oct 01, 2009 42.28 42.33 41.44 41.52 2,049,826 -1.09(-2.55%)
Sep 30, 2009 42.87 42.92 42.31 42.61 2,288,025 -0.32(-0.75%)
Sep 29, 2009 42.58 43.04 42.42 42.93 2,454,880 +0.35(+0.83%)
Sep 28, 2009 42.44 42.84 42.38 42.58 923,762 +0.23(+0.55%)
Sep 25, 2009 42.43 42.68 42.31 42.34 950,557 -0.25(-0.58%)
Sep 24, 2009 42.96 43.27 42.48 42.59 1,511,230 -0.21(-0.49%)
Sep 23, 2009 42.74 43.60 42.74 42.80 1,803,556 -0.12(-0.27%)
Sep 22, 2009 42.96 43.11 42.68 42.91 1,732,638 -0.09(-0.20%)
Sep 21, 2009 42.99 43.27 42.37 43.00 2,485,830 -0.16(-0.37%)
Sep 18, 2009 42.99 43.36 42.56 43.16 3,758,960 +0.70(+1.65%)
Sep 17, 2009 42.48 42.79 42.33 42.46 2,512,587 +0.37(+0.89%)
Sep 16, 2009 42.01 42.71 41.77 42.09 3,135,555 +0.21(+0.51%)
Sep 15, 2009 41.83 41.96 41.36 41.87 3,412,535 -0.01(-0.01%)
Sep 14, 2009 41.38 41.93 41.26 41.88 2,725,806 +0.43(+1.03%)
Sep 11, 2009 41.85 41.85 41.39 41.45 2,293,001 -0.21(-0.50%)
Sep 10, 2009 42.12 42.12 41.57 41.66 2,603,668 -0.47(-1.11%)
Sep 09, 2009 42.44 42.44 41.92 42.13 2,504,128 -0.30(-0.72%)
Sep 08, 2009 42.65 42.65 42.18 42.43 1,637,820 -0.03(-0.06%)
Sep 04, 2009 42.52 42.58 42.21 42.46 1,619,912 +0.05(+0.13%)
Sep 03, 2009 41.93 42.42 41.93 42.41 1,814,050 +0.53(+1.26%)
Sep 02, 2009 42.01 42.23 41.74 41.88 1,664,717 -0.18(-0.43%)
Sep 01, 2009 41.90 42.59 41.90 42.06 2,839,376 -0.09(-0.22%)
Aug 31, 2009 42.61 42.61 41.92 42.15 1,621,627 -0.51(-1.19%)
Aug 28, 2009 42.86 43.05 42.32 42.66 3,210,754 -0.16(-0.37%)
Aug 27, 2009 43.05 43.17 42.53 42.82 2,676,076 -0.40(-0.93%)
Aug 26, 2009 43.48 43.73 43.06 43.22 2,397,497 -0.42(-0.97%)
Aug 25, 2009 43.64 43.93 43.54 43.64 3,133,934 +0.04(+0.09%)
Aug 24, 2009 43.69 43.96 43.29 43.60 2,192,361 -0.03(-0.07%)
Aug 21, 2009 42.74 43.71 42.66 43.63 2,056,239 +1.05(+2.47%)
Aug 20, 2009 42.54 42.71 42.33 42.58 1,781,070 +0.14(+0.34%)
Aug 19, 2009 41.91 42.81 41.87 42.44 3,229,816 +0.26(+0.62%)
Aug 18, 2009 41.69 42.22 41.57 42.18 2,178,466 +0.58(+1.40%)
Aug 17, 2009 41.93 41.98 41.32 41.60 2,209,789 -0.59(-1.39%)
Aug 14, 2009 42.59 42.83 41.95 42.18 1,897,707 -0.39(-0.93%)
Aug 13, 2009 42.62 42.74 42.02 42.58 1,790,137 +0.01(+0.03%)
Aug 12, 2009 41.95 42.97 41.82 42.57 2,144,235 +0.53(+1.26%)
Aug 11, 2009 41.57 42.27 41.40 42.04 1,757,636 +0.43(+1.04%)
Aug 10, 2009 41.69 41.75 41.03 41.61 995,815 -0.47(-1.13%)
Aug 07, 2009 42.43 42.64 42.02 42.08 1,866,511 -0.02(-0.04%)
Aug 06, 2009 41.18 42.23 41.09 42.10 3,451,196 +0.82(+1.98%)
Aug 05, 2009 41.77 41.77 40.80 41.28 2,382,614 -0.42(-1.00%)
Aug 04, 2009 43.16 43.16 41.53 41.70 2,887,880 -1.41(-3.28%)
Aug 03, 2009 43.28 43.49 42.75 43.11 1,872,657 +0.25(+0.59%)
Jul 31, 2009 43.23 43.38 42.82 42.86 2,194,226 -0.22(-0.51%)
Jul 30, 2009 42.67 43.45 42.59 43.08 2,408,553 +0.75(+1.78%)
Jul 29, 2009 42.27 42.66 41.82 42.33 1,986,781 -0.11(-0.26%)
Jul 28, 2009 42.35 42.93 41.89 42.44 2,586,176 -0.32(-0.75%)
Jul 27, 2009 43.04 43.35 42.61 42.76 1,973,605 -0.44(-1.01%)
Jul 24, 2009 42.25 43.24 42.20 43.20 1,424 +0.84(+1.98%)
Jul 23, 2009 41.01 42.64 41.01 42.36 3,237,218 +1.14(+2.77%)
Jul 22, 2009 41.16 41.46 40.72 41.22 2,150,287 -0.18(-0.44%)
Jul 21, 2009 40.81 41.54 40.71 41.40 2,767,620 +0.70(+1.73%)
Jul 20, 2009 39.22 40.74 38.29 40.69 3,604,055 +0.75(+1.88%)
Jul 17, 2009 40.36 40.37 39.57 39.94 1,670,415 -0.42(-1.03%)
Jul 16, 2009 40.33 40.46 39.68 40.36 1,772,072 +0.03(+0.08%)
Jul 15, 2009 40.15 40.35 39.59 40.33 2,860,691 +0.41(+1.02%)
Jul 14, 2009 39.48 39.97 39.22 39.92 2,430,256 +0.57(+1.45%)
Jul 13, 2009 38.79 39.44 38.70 39.35 1,692,631 +0.55(+1.43%)
Jul 10, 2009 38.90 39.28 38.63 38.80 1,960,087 -0.38(-0.98%)
Jul 09, 2009 39.10 39.44 38.61 39.18 1,594,211 +0.09(+0.22%)
Jul 08, 2009 39.30 39.79 38.78 39.09 2,447,589 +0.10(+0.26%)
Jul 07, 2009 40.13 40.21 38.95 38.99 1,947,696 -1.28(-3.17%)
Jul 06, 2009 39.73 40.76 39.56 40.27 1,979,164 +0.42(+1.06%)
Jul 02, 2009 41.37 41.37 39.85 39.85 1,743,424 -1.87(-4.48%)
Jul 01, 2009 41.47 41.99 41.38 41.71 1,511,720 +0.35(+0.85%)
Jun 30, 2009 41.82 41.82 41.05 41.36 2,542,120 -0.38(-0.91%)
Jun 29, 2009 40.89 41.85 40.82 41.74 2,632,810 +0.96(+2.36%)
Jun 26, 2009 41.26 41.36 40.75 40.78 5,620,318 -0.58(-1.39%)
Jun 25, 2009 41.02 41.63 40.74 41.36 4,409,174 +1.05(+2.61%)
Jun 24, 2009 40.61 40.99 39.90 40.30 2,142,354 -0.12(-0.30%)
Jun 23, 2009 40.88 40.88 40.23 40.43 1,899,402 -0.51(-1.25%)
Jun 22, 2009 40.97 41.37 40.56 40.94 2,524,130 -0.07(-0.18%)
Jun 19, 2009 41.73 42.03 40.96 41.01 4,894,405 -0.69(-1.65%)
Jun 18, 2009 40.99 41.85 40.77 41.70 2,265,853 +1.04(+2.55%)
Jun 17, 2009 40.67 41.14 40.18 40.67 2,016,066 -0.14(-0.34%)
Jun 16, 2009 40.68 41.29 40.52 40.81 2,823,419 -0.42(-1.02%)
Jun 15, 2009 41.33 41.52 40.25 41.23 1,885,458 -0.52(-1.25%)
Jun 12, 2009 40.45 41.97 39.99 41.75 3,000,413 +1.19(+2.93%)
Jun 11, 2009 39.71 41.13 39.54 40.56 2,608,439 +0.80(+2.01%)
Jun 10, 2009 39.22 39.94 39.22 39.76 2,013,415 +0.56(+1.43%)
Jun 09, 2009 39.38 39.77 38.97 39.20 2,401,397 -0.02(-0.05%)
Jun 08, 2009 39.49 39.66 38.90 39.22 2,259,046 -0.36(-0.90%)
Jun 05, 2009 39.96 40.35 39.31 39.57 1,925,005 -0.14(-0.36%)
Jun 04, 2009 39.83 39.94 39.45 39.72 1,744,202 +0.16(+0.40%)
Jun 03, 2009 40.29 40.43 39.14 39.56 2,101,565 -0.77(-1.91%)
Jun 02, 2009 40.91 41.30 40.11 40.33 2,664,711 -0.65(-1.59%)
Jun 01, 2009 40.23 41.05 39.98 40.98 2,935,680 +1.16(+2.92%)
May 29, 2009 39.55 39.97 39.12 39.81 1,970,779 +0.50(+1.28%)
May 28, 2009 38.73 39.47 38.51 39.31 2,240,828 +0.62(+1.61%)
May 27, 2009 39.34 39.43 38.54 38.69 1,870,423 -0.66(-1.67%)
May 26, 2009 38.63 39.34 37.98 39.34 2,181,909 +0.62(+1.60%)
May 22, 2009 38.47 39.05 38.43 38.73 2,706,959 +0.26(+0.67%)
May 21, 2009 39.42 39.47 38.28 38.47 3,534,542 -1.06(-2.67%)
May 20, 2009 40.23 40.61 39.42 39.53 4,098,966 -0.36(-0.90%)
May 19, 2009 39.15 40.28 39.15 39.88 3,775,110 +0.65(+1.65%)
May 18, 2009 39.45 39.52 38.28 39.24 4,080,091 +0.06(+0.16%)
May 15, 2009 39.02 39.45 38.71 39.17 6,359,474 -0.08(-0.20%)
May 14, 2009 39.51 39.68 38.44 39.25 4,164,106 -0.13(-0.33%)
May 13, 2009 39.49 40.27 39.12 39.38 6,866,695 -0.27(-0.67%)
May 12, 2009 39.62 39.76 38.97 39.65 4,006,513 +0.46(+1.17%)
May 11, 2009 39.69 39.69 38.69 39.19 3,587,159 -0.67(-1.67%)
May 08, 2009 40.09 40.81 39.63 39.86 4,377,473 +0.06(+0.16%)
May 07, 2009 39.35 39.90 38.97 39.79 4,259,055 +0.80(+2.04%)
May 06, 2009 38.60 39.02 38.27 39.00 3,974,108 +0.70(+1.83%)
May 05, 2009 37.79 38.44 37.59 38.30 4,916,846 +0.37(+0.98%)
May 04, 2009 37.35 37.93 37.34 37.93 7,252,128 +2.23(+6.25%)
May 01, 2009 34.63 35.70 34.53 35.70 9,733,318 +1.14(+3.29%)
Apr 30, 2009 35.00 35.08 34.11 34.56 4,222,718 -0.14(-0.40%)
Apr 29, 2009 34.59 34.89 34.25 34.70 2,775,077 +0.40(+1.17%)
Apr 28, 2009 34.44 34.59 34.07 34.30 4,562,677 -0.22(-0.63%)
Apr 27, 2009 34.46 34.93 34.13 34.52 5,866,592 +0.37(+1.08%)
Apr 24, 2009 34.77 34.93 33.88 34.15 3,192,580 -0.45(-1.30%)
Apr 23, 2009 34.77 34.80 34.19 34.60 2,938,548 -0.10(-0.29%)
Apr 22, 2009 34.99 35.11 34.60 34.70 2,668,770 -0.53(-1.51%)
Apr 21, 2009 35.70 35.83 35.17 35.23 2,929,499 -0.31(-0.89%)
Apr 20, 2009 35.96 36.31 35.53 35.55 2,346,161 -0.84(-2.30%)
Apr 17, 2009 35.82 36.50 35.47 36.38 2,926,538 +0.72(+2.00%)
Apr 16, 2009 35.04 35.83 34.60 35.67 4,190,806 +0.75(+2.14%)
Apr 15, 2009 34.12 34.97 34.12 34.92 2,676,063 +0.78(+2.30%)
Apr 14, 2009 34.09 34.57 33.82 34.14 2,425,903 -0.25(-0.71%)
Apr 13, 2009 35.10 35.17 34.24 34.38 3,611,027 -0.75(-2.13%)
Apr 09, 2009 36.78 36.83 35.00 35.13 4,440,327 -1.01(-2.79%)
Apr 08, 2009 36.39 36.39 35.43 36.14 3,001,498 -0.06(-0.18%)
Apr 07, 2009 35.90 36.81 35.76 36.20 2,560,109 -0.20(-0.56%)
Apr 06, 2009 36.55 36.93 36.16 36.40 1,952,697 -0.53(-1.43%)
Apr 03, 2009 37.10 37.34 36.59 36.93 2,227,971 -0.22(-0.60%)
Apr 02, 2009 37.21 37.60 36.42 37.16 2,412,989 +0.50(+1.37%)
Apr 01, 2009 36.04 36.81 35.89 36.66 3,107,877 +0.33(+0.90%)
Mar 31, 2009 35.91 36.81 35.76 36.33 2,623,439 +0.62(+1.73%)
Mar 30, 2009 35.62 36.10 35.17 35.71 2,014,491 -1.01(-2.76%)
Mar 26, 2009 35.96 36.78 35.31 36.72 2,091,872 +0.97(+2.70%)
Mar 25, 2009 36.05 36.51 35.32 35.76 1,874,883 -0.20(-0.55%)
Mar 24, 2009 36.62 36.85 35.95 35.96 2,068,946 -0.98(-2.66%)
Mar 23, 2009 36.11 36.94 36.03 36.94 1,591,493 +1.16(+3.25%)
Mar 20, 2009 36.06 36.57 35.63 35.78 2,724,800 +0.04(+0.12%)
Mar 19, 2009 35.73 36.39 35.55 35.73 3,372,879 +0.09(+0.24%)
Mar 18, 2009 34.07 35.83 33.54 35.65 5,809,362 +1.42(+4.16%)
Mar 17, 2009 33.36 34.22 32.81 34.22 3,534,154 +0.91(+2.72%)
Mar 16, 2009 32.58 33.63 32.57 33.32 4,567,151 +1.02(+3.16%)
Mar 13, 2009 32.79 32.96 31.94 32.30 0 -0.31(-0.95%)
Mar 12, 2009 32.84 32.95 32.05 32.61 4,670,720 -0.16(-0.49%)
Mar 11, 2009 33.73 33.76 32.72 32.77 4,478,881 -0.82(-2.43%)
Mar 10, 2009 33.13 33.85 32.87 33.58 4,387,427 +0.92(+2.83%)
Mar 09, 2009 33.87 34.21 32.38 32.66 3,958,284 -1.23(-3.64%)
Mar 06, 2009 34.09 35.06 33.10 33.89 0 +0.04(+0.11%)
Mar 05, 2009 33.82 33.93 33.11 33.85 4,044,693 -0.55(-1.61%)
Mar 04, 2009 34.03 34.96 33.79 34.41 3,278,883 -0.49(-1.39%)
Mar 02, 2009 35.39 36.50 34.85 34.89 3,551,236 -1.06(-2.95%)
Feb 27, 2009 35.83 36.79 35.03 35.96 0 -0.53(-1.46%)
Feb 26, 2009 36.80 37.46 36.44 36.49 3,977,142 -0.04(-0.12%)
Feb 25, 2009 36.08 37.00 35.88 36.53 3,946,998 +0.12(+0.32%)
Feb 24, 2009 35.57 36.50 35.29 36.42 3,448,445 +1.19(+3.38%)
Feb 23, 2009 36.36 36.63 34.93 35.23 3,982,553 -0.86(-2.40%)
Feb 20, 2009 36.42 37.06 35.73 36.09 0 -0.99(-2.68%)
Feb 19, 2009 36.83 37.74 36.69 37.08 2,793,980 +0.44(+1.21%)
Feb 18, 2009 37.33 37.35 36.38 36.64 3,924,055 -0.37(-0.99%)
Feb 17, 2009 37.20 37.51 36.30 37.01 5,501,036 -0.33(-0.89%)
Feb 13, 2009 37.15 37.81 36.78 37.34 0 +0.33(+0.88%)
Feb 12, 2009 36.87 37.51 36.22 37.01 3,878,628 -0.76(-2.02%)
Feb 11, 2009 37.76 38.09 37.31 37.78 2,777,403 +0.12(+0.33%)
Feb 10, 2009 38.49 38.85 37.51 37.65 3,347,318 -1.06(-2.73%)
Feb 09, 2009 39.43 39.63 38.57 38.71 3,435,130 -0.93(-2.34%)
Feb 06, 2009 38.73 39.81 38.07 39.64 0 +0.77(+1.98%)
Feb 05, 2009 38.26 39.52 38.20 38.87 3,912,074 -0.21(-0.55%)
Feb 04, 2009 39.74 39.82 38.17 39.08 5,108,087 -0.30(-0.76%)
Feb 03, 2009 39.12 39.68 37.88 39.38 4,898,007 +0.23(+0.59%)
Feb 02, 2009 39.23 39.77 39.08 39.15 4,810,717 -1.59(-3.90%)
Jan 30, 2009 41.32 41.93 40.58 40.74 0 -0.62(-1.51%)
Jan 29, 2009 42.02 42.68 41.11 41.37 3,831,647 -1.23(-2.88%)
Jan 28, 2009 42.74 43.22 42.21 42.59 2,637,130 +0.08(+0.19%)
Jan 27, 2009 42.80 42.80 41.99 42.51 2,201,667 +0.00(+0.00%)
Jan 26, 2009 41.72 42.99 41.55 42.51 2,779,808 +0.86(+2.08%)
Jan 23, 2009 40.64 41.84 40.15 41.65 3,197,065 +0.37(+0.89%)
Jan 22, 2009 40.88 41.72 40.65 41.28 3,363,661 -0.26(-0.63%)
Jan 21, 2009 42.28 42.38 40.53 41.54 3,616,301 -0.24(-0.57%)
Jan 20, 2009 41.04 42.65 40.79 41.78 5,045,850 +0.64(+1.56%)
Jan 16, 2009 41.11 41.77 40.47 41.14 0 +0.50(+1.23%)
Jan 15, 2009 40.66 40.99 39.60 40.64 3,372,431 -0.01(-0.03%)
Jan 14, 2009 40.85 41.12 39.80 40.65 4,345,947 -0.76(-1.83%)
Jan 13, 2009 43.20 43.20 41.12 41.41 3,746,999 -1.71(-3.97%)
Jan 12, 2009 42.86 43.45 42.84 43.12 2,696,100 +0.37(+0.87%)
Jan 09, 2009 43.61 43.61 41.87 42.75 5,650,828 -1.50(-3.40%)
Jan 08, 2009 44.21 44.54 43.81 44.25 2,813,457 +0.01(+0.01%)
Jan 07, 2009 44.26 44.96 43.98 44.25 3,519,155 -0.57(-1.27%)
Jan 06, 2009 45.65 46.21 44.49 44.82 3,463,163 -0.77(-1.69%)
Jan 05, 2009 45.18 46.10 44.98 45.59 2,957,753 +0.40(+0.89%)
Jan 02, 2009 44.66 45.34 44.23 45.19 0 +0.83(+1.88%)
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.