Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	49.25	49.47	49.18	49.26	1,166,320	-0.01(-0.02%)
Dec 28, 2006	49.50	49.74	49.27	49.27	995,954	-0.36(-0.73%)
Dec 27, 2006	49.86	49.89	49.51	49.63	788,854	+0.02(+0.03%)
Dec 26, 2006	49.51	49.71	49.43	49.62	630,671	+0.10(+0.20%)
Dec 22, 2006	49.65	49.70	49.32	49.51	1,275,586	-0.11(-0.22%)
Dec 21, 2006	49.73	49.96	49.53	49.62	1,104,096	-0.15(-0.30%)
Dec 20, 2006	49.75	50.17	49.67	49.77	1,519,046	+0.03(+0.05%)
Dec 19, 2006	49.35	49.86	49.31	49.74	2,112,233	+0.47(+0.95%)
Dec 18, 2006	49.35	49.68	49.16	49.27	1,650,428	-0.13(-0.27%)
Dec 15, 2006	49.31	49.41	49.14	49.41	2,016,274	+0.10(+0.19%)
Dec 14, 2006	49.30	49.55	49.02	49.31	2,492,135	+0.04(+0.09%)
Dec 13, 2006	49.23	49.46	49.09	49.27	1,348,306	+0.03(+0.06%)
Dec 12, 2006	49.09	49.30	48.82	49.24	1,865,025	+0.21(+0.44%)
Dec 11, 2006	48.77	49.09	48.68	49.02	1,397,597	+0.35(+0.71%)
Dec 08, 2006	48.84	49.02	48.60	48.68	1,573,960	-0.16(-0.33%)
Dec 07, 2006	49.19	49.30	48.80	48.84	1,807,487	-0.31(-0.64%)
Dec 06, 2006	49.04	49.32	48.86	49.15	2,262,170	+0.09(+0.18%)
Dec 05, 2006	49.09	49.45	49.01	49.06	2,247,551	-0.03(-0.05%)
Dec 04, 2006	48.76	49.14	48.63	49.09	2,475,830	+0.62(+1.29%)

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.