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 29, 2013	39.47	39.79	39.38	39.55	872,849	+0.09(+0.23%)
Nov 27, 2013	39.59	39.77	39.36	39.46	1,776,306	-0.16(-0.40%)
Nov 26, 2013	39.94	40.04	39.51	39.62	2,366,391	-0.33(-0.83%)
Nov 25, 2013	40.05	40.22	39.88	39.95	1,352,780	-0.01(-0.02%)
Nov 22, 2013	40.10	40.18	39.87	39.96	1,854,729	-0.22(-0.56%)
Nov 21, 2013	40.36	40.39	40.14	40.18	1,582,995	+0.03(+0.08%)
Nov 20, 2013	40.65	40.65	40.13	40.15	2,128,063	-0.29(-0.71%)
Nov 19, 2013	40.67	40.71	40.30	40.44	1,549,712	-0.17(-0.42%)
Nov 18, 2013	40.81	40.84	40.58	40.61	1,524,281	-0.08(-0.19%)
Nov 15, 2013	40.44	40.81	40.36	40.69	1,831,774	+0.15(+0.38%)
Nov 14, 2013	40.26	40.61	40.14	40.53	1,397,519	+0.41(+1.02%)
Nov 13, 2013	39.97	40.13	39.63	40.12	1,706,868	-0.14(-0.35%)
Nov 12, 2013	40.39	40.44	40.01	40.26	2,766,278	-0.13(-0.33%)
Nov 11, 2013	40.73	40.73	40.22	40.40	3,036,348	-0.77(-1.86%)
Nov 08, 2013	41.03	41.17	40.46	41.17	1,667,331	+0.01(+0.03%)
Nov 07, 2013	41.64	41.80	41.13	41.15	2,139,855	-0.32(-0.77%)
Nov 06, 2013	41.13	41.59	41.04	41.47	2,235,018	+0.57(+1.39%)
Nov 05, 2013	40.98	41.17	40.78	40.90	2,541,298	-0.08(-0.20%)
Nov 04, 2013	41.27	41.31	40.81	40.99	2,177,771	-0.11(-0.26%)

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.