Indicators

Entergy Corp (NY: ETR )

106.98 +1.44 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	63.38	63.70	62.63	63.10	1,428,552	-0.64(-1.01%)
Dec 28, 2007	63.44	63.86	62.86	63.74	1,666,547	+0.97(+1.54%)
Dec 27, 2007	62.88	63.82	62.72	62.77	1,716,213	-0.22(-0.34%)
Dec 26, 2007	63.31	63.48	62.87	62.99	711,111	-0.39(-0.61%)
Dec 24, 2007	63.62	63.84	63.26	63.38	473,000	-0.01(-0.01%)
Dec 21, 2007	63.48	64.06	63.17	63.38	3,426,578	+0.65(+1.04%)
Dec 20, 2007	61.88	62.83	61.52	62.73	2,482,069	+1.17(+1.90%)
Dec 19, 2007	62.05	62.46	61.40	61.55	2,134,883	-0.36(-0.59%)
Dec 18, 2007	61.45	62.08	61.23	61.92	1,950,725	+1.05(+1.73%)
Dec 17, 2007	61.53	61.69	60.57	60.87	2,945,030	-0.83(-1.34%)
Dec 14, 2007	63.61	63.61	61.66	61.70	2,412,559	-1.67(-2.64%)
Dec 13, 2007	61.85	63.37	61.64	63.37	2,637,226	+1.18(+1.89%)
Dec 12, 2007	64.23	64.47	61.49	62.19	5,580,470	-0.50(-0.80%)
Dec 11, 2007	64.19	64.64	62.69	62.69	2,363,792	-1.53(-2.38%)
Dec 10, 2007	64.70	64.74	64.00	64.23	1,881,773	-0.42(-0.65%)
Dec 07, 2007	64.95	65.14	63.84	64.65	1,873,757	-0.06(-0.09%)
Dec 06, 2007	64.57	64.71	63.68	64.71	1,558,610	+0.11(+0.17%)
Dec 05, 2007	64.10	64.72	63.42	64.59	2,628,137	+1.21(+1.91%)
Dec 04, 2007	62.93	63.93	62.83	63.39	2,747,457	+0.20(+0.32%)

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.