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, 2010 39.35 39.58 39.33 39.43 1,093,351 +0.02(+0.04%)
Dec 30, 2010 39.53 39.67 39.24 39.41 1,523,783 -0.16(-0.39%)
Dec 29, 2010 39.83 39.84 39.56 39.57 1,170,828 -0.23(-0.59%)
Dec 28, 2010 39.76 39.84 39.49 39.80 946,806 +0.03(+0.08%)
Dec 27, 2010 39.80 39.87 39.54 39.77 981,138 -0.06(-0.15%)
Dec 23, 2010 39.84 39.93 39.71 39.83 1,518,295 -0.01(-0.03%)
Dec 22, 2010 39.23 40.04 39.23 39.84 2,258,059 +0.59(+1.50%)
Dec 21, 2010 39.45 39.53 39.03 39.25 2,953,432 -0.16(-0.40%)
Dec 20, 2010 39.25 39.50 39.08 39.41 1,404,057 +0.16(+0.40%)
Dec 17, 2010 38.97 39.25 38.82 39.25 8,116,614 +0.05(+0.13%)
Dec 16, 2010 39.14 39.33 38.99 39.20 2,254,082 +0.07(+0.18%)
Dec 15, 2010 39.25 39.37 39.09 39.13 2,779,934 -0.23(-0.59%)
Dec 14, 2010 39.28 39.55 39.08 39.36 2,361,427 +0.02(+0.06%)
Dec 13, 2010 39.34 39.52 39.20 39.34 3,053,219 +0.17(+0.43%)
Dec 10, 2010 38.89 39.30 38.77 39.18 2,527,178 +0.31(+0.79%)
Dec 09, 2010 38.69 38.92 38.22 38.87 3,491,586 +0.22(+0.56%)
Dec 08, 2010 39.06 39.26 38.61 38.65 6,615,811 -0.55(-1.39%)
Dec 07, 2010 39.95 40.03 39.16 39.20 4,556,173 -0.51(-1.29%)
Dec 06, 2010 40.26 40.26 39.69 39.71 2,318,668 -0.59(-1.46%)
Dec 03, 2010 40.14 40.47 40.08 40.30 3,133,354 +0.02(+0.06%)
Dec 02, 2010 40.05 40.39 39.96 40.28 3,432,200 +0.28(+0.70%)
Dec 01, 2010 40.06 40.20 39.73 40.00 3,689,185 +0.34(+0.86%)
Nov 30, 2010 39.89 39.94 39.59 39.66 4,142,606 -0.40(-0.99%)
Nov 29, 2010 40.10 40.11 39.65 40.05 1,704,276 -0.21(-0.51%)
Nov 26, 2010 39.98 40.52 39.94 40.26 747,628 -0.09(-0.23%)
Nov 24, 2010 40.37 40.36 40.36 40.36 2,044,886 +0.08(+0.19%)
Nov 23, 2010 40.62 40.62 39.97 40.28 2,799,330 -0.60(-1.46%)
Nov 22, 2010 40.80 40.95 40.40 40.87 3,280,015 -0.18(-0.43%)
Nov 19, 2010 40.64 41.30 40.34 41.05 4,691,015 +0.31(+0.75%)
Nov 18, 2010 40.78 40.89 40.50 40.75 3,004,899 +0.30(+0.74%)
Nov 17, 2010 39.92 40.64 39.92 40.44 4,444,205 +0.37(+0.92%)
Nov 16, 2010 40.14 40.44 39.88 40.08 2,585,615 -0.31(-0.77%)
Nov 15, 2010 40.31 40.56 40.29 40.39 2,131,597 +0.16(+0.40%)
Nov 12, 2010 40.67 40.74 40.17 40.23 2,279,060 -0.64(-1.57%)
Nov 11, 2010 40.59 41.03 40.59 40.87 3,504,605 +0.05(+0.12%)
Nov 10, 2010 41.03 41.06 40.42 40.82 3,079,844 -0.29(-0.70%)
Nov 09, 2010 41.47 41.60 41.04 41.11 3,253,389 -0.30(-0.73%)
Nov 08, 2010 41.30 41.42 41.09 41.41 2,275,795 -0.10(-0.25%)
Nov 05, 2010 41.57 41.67 41.26 41.51 2,321,988 +0.00(+0.00%)
Nov 04, 2010 41.39 41.71 41.22 41.51 3,863,367 +0.41(+0.99%)
Nov 03, 2010 41.06 41.13 40.63 41.10 2,190,682 +0.06(+0.13%)
Nov 02, 2010 40.82 41.20 40.82 41.05 2,445,535 +0.40(+0.99%)
Nov 01, 2010 41.50 42.44 40.30 40.65 5,643,351 -0.39(-0.94%)
Oct 29, 2010 40.71 41.09 40.55 41.03 3,926,903 +0.31(+0.76%)
Oct 28, 2010 40.52 40.86 40.52 40.72 3,709,862 +0.39(+0.97%)
Oct 27, 2010 40.55 40.55 40.01 40.33 4,058,868 -0.26(-0.64%)
Oct 25, 2010 41.03 41.15 40.34 40.59 3,340,238 -0.47(-1.15%)
Oct 22, 2010 41.38 41.61 41.02 41.07 3,505,186 -0.38(-0.92%)
Oct 21, 2010 42.39 42.60 41.34 41.45 4,580,387 -1.01(-2.37%)
Oct 20, 2010 42.27 42.74 42.23 42.45 2,086,597 +0.32(+0.76%)
Oct 19, 2010 42.27 42.43 42.04 42.13 2,531,420 -0.51(-1.20%)
Oct 18, 2010 42.44 42.79 42.41 42.65 1,275,413 +0.27(+0.64%)
Oct 15, 2010 42.69 42.77 42.13 42.38 2,625,872 -0.02(-0.04%)
Oct 14, 2010 42.58 42.81 42.33 42.39 2,212,387 -0.17(-0.39%)
Oct 13, 2010 42.54 42.73 42.32 42.56 2,469,347 +0.27(+0.64%)
Oct 12, 2010 42.36 42.42 42.06 42.29 2,464,049 -0.18(-0.43%)
Oct 11, 2010 41.93 42.88 41.90 42.47 2,621,353 +0.56(+1.34%)
Oct 08, 2010 41.91 42.24 41.80 41.91 2,593,490 -0.18(-0.42%)
Oct 07, 2010 42.41 42.46 42.07 42.08 50,136 -0.13(-0.30%)
Oct 06, 2010 42.64 42.72 42.10 42.21 3,413,521 -0.53(-1.25%)
Oct 05, 2010 42.56 42.89 42.33 42.75 9,448 +0.54(+1.28%)
Oct 04, 2010 42.49 42.66 41.93 42.21 2,151,307 -0.28(-0.66%)
Oct 01, 2010 42.49 42.62 42.12 42.49 2,262,407 +0.35(+0.84%)
Sep 30, 2010 42.14 42.80 42.01 42.13 15,124 -0.39(-0.92%)
Sep 29, 2010 42.63 42.67 42.10 42.53 2,110,004 -0.18(-0.41%)
Sep 28, 2010 42.68 42.78 42.17 42.70 3,605 +0.17(+0.40%)
Sep 27, 2010 42.42 42.91 42.23 42.53 2,990,608 +0.11(+0.26%)
Sep 24, 2010 42.22 42.66 42.22 42.42 3,278,519 +0.36(+0.85%)
Sep 23, 2010 42.06 42.45 41.78 42.06 2,123 -0.36(-0.84%)
Sep 22, 2010 42.06 42.61 42.06 42.42 3,489,531 +0.37(+0.88%)
Sep 21, 2010 42.14 42.28 41.85 42.05 15,758 -0.20(-0.48%)
Sep 20, 2010 42.00 42.44 41.93 42.26 4,015,652 +0.04(+0.09%)
Sep 17, 2010 42.22 43.03 42.14 42.22 4,861,263 -0.93(-2.16%)
Sep 15, 2010 42.98 43.25 42.65 43.15 2,484,238 +0.13(+0.29%)
Sep 14, 2010 43.10 43.41 42.42 43.02 5,129 -0.78(-1.78%)
Sep 13, 2010 44.42 44.42 43.71 43.80 2,548,550 -0.29(-0.66%)
Sep 10, 2010 44.14 44.28 43.89 44.09 2,078,069 -0.13(-0.29%)
Sep 09, 2010 44.24 44.48 44.14 44.22 5,332 +0.39(+0.88%)
Sep 08, 2010 43.92 44.28 43.75 43.84 6,883 -0.08(-0.19%)
Sep 07, 2010 43.81 44.19 43.81 43.92 2,951 -0.11(-0.25%)
Sep 03, 2010 44.27 44.49 43.88 44.03 2,749,564 +0.02(+0.05%)
Sep 02, 2010 44.37 44.42 43.81 44.01 3,572 -0.22(-0.50%)
Sep 01, 2010 43.65 44.35 43.63 44.23 4,153,715 +0.91(+2.11%)
Aug 31, 2010 43.29 43.62 42.59 43.31 19,249 +0.05(+0.11%)
Aug 30, 2010 43.80 43.86 43.21 43.26 2,247,822 -0.58(-1.33%)
Aug 27, 2010 43.85 44.09 42.72 43.85 4,484,310 +1.18(+2.76%)
Aug 26, 2010 43.31 43.36 42.65 42.67 11,568 -0.45(-1.03%)
Aug 25, 2010 42.89 43.19 42.51 43.11 36,568 +0.08(+0.18%)
Aug 24, 2010 42.77 43.42 42.67 43.04 9,332 -0.12(-0.28%)
Aug 23, 2010 42.95 43.51 42.83 43.16 1,998,483 +0.51(+1.20%)
Aug 20, 2010 42.55 42.82 42.16 42.65 1,984,860 -0.22(-0.51%)
Aug 19, 2010 43.55 43.55 42.42 42.87 4,724 -0.84(-1.91%)
Aug 18, 2010 43.64 43.86 43.13 43.70 2,898 +0.08(+0.19%)
Aug 17, 2010 43.31 43.95 43.15 43.62 8,703 +0.59(+1.37%)
Aug 16, 2010 42.82 43.07 42.43 43.03 2,787,881 +0.03(+0.06%)
Aug 13, 2010 43.00 43.51 42.68 43.00 1,714,626 +0.10(+0.24%)
Aug 12, 2010 42.65 43.15 42.49 42.90 2,150,359 -0.36(-0.84%)
Aug 11, 2010 43.27 43.45 42.98 43.26 1,594 +0.12(+0.28%)
Aug 10, 2010 43.14 43.93 42.87 43.14 5,241 -0.25(-0.58%)
Aug 09, 2010 43.59 43.69 43.31 43.40 2,821,862 -0.05(-0.13%)
Aug 06, 2010 43.45 43.57 42.84 43.45 3,026,610 +0.15(+0.34%)
Aug 05, 2010 42.82 43.42 42.61 43.30 3,306,949 +0.29(+0.68%)
Aug 04, 2010 43.23 43.40 42.66 43.01 4,093 -0.13(-0.30%)
Aug 03, 2010 43.14 43.59 41.68 43.14 7,305 -0.21(-0.48%)
Aug 02, 2010 42.69 43.47 42.69 43.35 2,742,317 +1.12(+2.64%)
Jul 30, 2010 42.23 42.54 42.04 42.23 2,665,096 -0.38(-0.88%)
Jul 29, 2010 43.47 43.59 42.45 42.61 12,591 -0.63(-1.45%)
Jul 28, 2010 43.23 43.60 43.19 43.23 277 -0.23(-0.54%)
Jul 27, 2010 43.47 43.51 42.48 43.47 8,903 +0.52(+1.22%)
Jul 26, 2010 42.74 43.04 42.66 42.94 2,083,669 +0.29(+0.68%)
Jul 23, 2010 42.56 43.01 42.28 42.65 2,248,338 +0.01(+0.03%)
Jul 22, 2010 42.09 42.77 41.98 42.64 3,498 +0.94(+2.25%)
Jul 21, 2010 42.62 42.70 41.49 41.71 1,905,309 -0.79(-1.86%)
Jul 20, 2010 42.50 42.55 41.59 42.50 2,069,059 +0.20(+0.46%)
Jul 19, 2010 41.76 42.43 41.49 42.30 2,774,071 +0.92(+2.21%)
Jul 16, 2010 41.38 41.95 41.26 41.38 2,310,365 -0.59(-1.40%)
Jul 15, 2010 41.40 42.09 41.27 41.97 2,378,274 +0.47(+1.13%)
Jul 14, 2010 41.52 41.64 41.04 41.50 4,302 -0.21(-0.50%)
Jul 13, 2010 41.61 42.02 41.34 41.71 8,246 +0.30(+0.72%)
Jul 12, 2010 41.18 41.67 41.16 41.41 2,038,627 -0.05(-0.13%)
Jul 09, 2010 41.47 41.54 40.50 41.47 3,784,857 +0.80(+1.97%)
Jul 08, 2010 40.80 40.82 40.40 40.67 83,735 +0.19(+0.47%)
Jul 07, 2010 39.41 40.49 39.39 40.47 2,460,293 +1.15(+2.92%)
Jul 06, 2010 38.97 39.51 38.68 39.33 9,015 +0.81(+2.09%)
Jul 02, 2010 38.52 39.09 38.39 38.52 2,602,589 -0.27(-0.69%)
Jul 01, 2010 39.07 39.08 38.33 38.79 2,529,875 -0.23(-0.60%)
Jun 30, 2010 39.29 39.72 38.92 39.02 8,184 -0.35(-0.90%)
Jun 29, 2010 39.88 39.88 39.23 39.37 11,778 -0.63(-1.58%)
Jun 25, 2010 40.01 40.30 39.39 40.01 2,935,136 +0.19(+0.47%)
Jun 24, 2010 39.98 40.53 39.74 39.82 59,437 -0.23(-0.57%)
Jun 23, 2010 40.74 40.85 39.90 40.05 2,816,756 -0.67(-1.65%)
Jun 22, 2010 41.48 41.75 40.56 40.72 106,007 -1.44(-3.41%)
Jun 21, 2010 42.81 42.89 41.85 42.16 2,102,331 -0.39(-0.92%)
Jun 18, 2010 42.55 42.69 42.32 42.55 1,710,975 +0.07(+0.17%)
Jun 17, 2010 42.33 42.54 41.84 42.48 2,432,644 +0.27(+0.63%)
Jun 16, 2010 41.58 42.56 41.40 42.21 2,766,145 +0.38(+0.90%)
Jun 15, 2010 41.18 41.84 41.05 41.84 1,464 +0.92(+2.25%)
Jun 14, 2010 40.80 41.26 40.49 40.92 2,564,015 +0.39(+0.95%)
Jun 11, 2010 39.61 40.59 39.53 40.53 3,154,277 +0.53(+1.32%)
Jun 10, 2010 39.83 40.07 39.69 40.00 31,823 +0.63(+1.61%)
Jun 09, 2010 39.92 40.01 39.25 39.37 3,270,781 -0.29(-0.73%)
Jun 08, 2010 39.31 39.78 39.15 39.66 19,384 +0.24(+0.61%)
Jun 07, 2010 39.36 40.00 39.23 39.42 3,190,131 +0.20(+0.50%)
Jun 04, 2010 39.22 40.12 39.09 39.22 5,753,144 -1.39(-3.43%)
Jun 03, 2010 40.67 40.83 40.48 40.62 3,470,200 +0.15(+0.38%)
Jun 02, 2010 40.11 40.50 39.81 40.46 63,380 +0.57(+1.42%)
Jun 01, 2010 40.83 41.03 39.84 39.90 56,833 -1.00(-2.45%)
May 28, 2010 40.90 41.54 40.68 40.90 4,169,551 -0.41(-0.99%)
May 27, 2010 40.17 41.31 40.10 41.31 3,046,794 +1.44(+3.62%)
May 26, 2010 39.97 40.28 39.66 39.86 183 +0.19(+0.48%)
May 25, 2010 39.45 39.74 38.83 39.67 21,159 -0.53(-1.33%)
May 24, 2010 40.42 40.94 40.12 40.21 2,462,703 -0.44(-1.07%)
May 21, 2010 40.32 40.77 39.73 40.64 3,763,143 -0.08(-0.19%)
May 20, 2010 41.04 41.44 40.62 40.72 37,195 -1.12(-2.68%)
May 19, 2010 41.85 42.11 41.61 41.84 2,312,326 -0.08(-0.19%)
May 18, 2010 42.28 42.55 41.85 41.92 125,721 -0.28(-0.67%)
May 17, 2010 42.26 42.38 41.76 42.21 2,802,080 +0.03(+0.06%)
May 14, 2010 42.18 42.86 42.03 42.18 2,787,759 -0.68(-1.59%)
May 13, 2010 42.86 43.47 42.40 42.86 2,943,173 -0.16(-0.38%)
May 12, 2010 42.21 43.18 42.21 43.02 2,740,829 +0.73(+1.73%)
May 11, 2010 42.34 42.80 42.19 42.29 33,181 +0.53(+1.27%)
May 10, 2010 41.49 41.77 41.34 41.77 3,803,905 +0.93(+2.27%)
May 07, 2010 41.28 41.47 40.30 40.84 5,153,402 -0.44(-1.06%)
May 06, 2010 42.61 42.75 39.12 41.28 4,645,358 -1.49(-3.48%)
May 05, 2010 42.84 42.88 42.35 42.76 2,129,231 -0.15(-0.35%)
May 04, 2010 43.65 43.69 42.71 42.91 45,531 -1.04(-2.37%)
May 03, 2010 43.94 44.16 43.70 43.95 2,149,624 +0.15(+0.34%)
Apr 30, 2010 43.48 44.12 43.24 43.80 2,639,427 +0.40(+0.92%)
Apr 29, 2010 43.23 43.73 42.93 43.40 1,768,207 +0.32(+0.75%)
Apr 28, 2010 43.57 43.69 42.95 43.08 3,656,877 -0.22(-0.51%)
Apr 27, 2010 43.74 44.26 43.21 43.30 43,035 -0.74(-1.68%)
Apr 26, 2010 44.32 44.49 44.02 44.04 1,802,561 -0.30(-0.67%)
Apr 23, 2010 44.08 44.34 43.85 44.34 1,754,868 +0.11(+0.24%)
Apr 22, 2010 44.00 44.30 43.71 44.23 2,602,426 +0.04(+0.10%)
Apr 21, 2010 44.19 44.29 43.92 44.19 320,831 +0.16(+0.37%)
Apr 20, 2010 43.60 44.02 43.51 44.02 1,067 +0.62(+1.43%)
Apr 19, 2010 43.11 43.44 42.95 43.40 2,093,103 +0.19(+0.45%)
Apr 16, 2010 43.65 43.78 43.05 43.21 2,534,961 -0.47(-1.07%)
Apr 15, 2010 43.91 43.98 43.47 43.68 2,423,664 -0.17(-0.39%)
Apr 14, 2010 44.07 44.32 43.65 43.85 2,783,605 -0.15(-0.34%)
Apr 13, 2010 44.25 44.25 43.72 44.00 2,412,925 -0.30(-0.67%)
Apr 12, 2010 44.50 44.64 44.20 44.30 1,443,940 -0.03(-0.06%)
Apr 09, 2010 44.15 44.39 43.69 44.33 1,621,771 +0.16(+0.35%)
Apr 08, 2010 44.15 44.32 43.88 44.17 2,485,822 -0.07(-0.16%)
Apr 07, 2010 45.15 45.22 44.04 44.24 4,395,986 -1.06(-2.34%)
Apr 06, 2010 43.86 45.44 43.61 45.30 4,099,097 +1.50(+3.43%)
Apr 05, 2010 44.37 44.37 43.15 43.80 5,098,771 -0.56(-1.26%)
Apr 01, 2010 44.06 44.36 44.36 44.36 1,457,903 +0.52(+1.19%)
Mar 31, 2010 43.95 44.11 43.52 43.84 1,655,902 -0.38(-0.85%)
Mar 30, 2010 43.90 44.25 43.78 44.21 1,789,606 +0.24(+0.54%)
Mar 29, 2010 43.43 44.05 43.41 43.98 1,762,176 +0.72(+1.66%)
Mar 26, 2010 42.76 43.37 42.64 43.26 2,504,539 +0.48(+1.12%)
Mar 25, 2010 42.78 43.05 42.30 42.78 3,625,485 +0.10(+0.24%)
Mar 24, 2010 43.11 43.11 42.65 42.68 1,508,982 -0.47(-1.09%)
Mar 23, 2010 43.12 43.39 42.97 43.15 1,781,379 +0.09(+0.20%)
Mar 22, 2010 43.32 43.58 43.03 43.06 2,102,493 -0.42(-0.97%)
Mar 19, 2010 43.29 43.60 43.17 43.48 3,572,400 +0.17(+0.40%)
Mar 18, 2010 43.31 43.35 42.80 43.31 2,883,507 -0.11(-0.26%)
Mar 17, 2010 43.28 43.46 42.98 43.42 2,396,540 +0.17(+0.40%)
Mar 16, 2010 42.54 43.31 42.26 43.25 1,847,718 +0.78(+1.84%)
Mar 15, 2010 42.21 42.53 42.21 42.47 1,371,817 +0.30(+0.72%)
Mar 12, 2010 43.04 43.04 42.11 42.17 1,332,189 -0.84(-1.94%)
Mar 11, 2010 42.73 43.00 42.54 43.00 1,404,317 +0.15(+0.35%)
Mar 10, 2010 42.58 42.88 42.51 42.85 1,867,033 +0.19(+0.44%)
Mar 09, 2010 42.75 42.88 42.52 42.66 2,327,427 -0.20(-0.48%)
Mar 08, 2010 42.82 42.94 42.72 42.87 2,004,313 +0.05(+0.13%)
Mar 05, 2010 42.18 42.91 42.03 42.81 2,751,288 +0.65(+1.55%)
Mar 04, 2010 41.94 42.18 41.64 42.16 2,074,730 +0.22(+0.53%)
Mar 03, 2010 42.27 42.38 41.84 41.94 2,192,356 -0.33(-0.79%)
Mar 02, 2010 42.10 42.42 42.10 42.27 3,418,641 +0.37(+0.87%)
Mar 01, 2010 40.99 42.11 40.94 41.91 2,501,741 +0.97(+2.37%)
Feb 26, 2010 41.18 41.36 40.88 40.94 2,695,735 -0.30(-0.72%)
Feb 25, 2010 41.15 41.25 40.55 41.23 2,286,227 -0.11(-0.27%)
Feb 24, 2010 41.73 41.73 40.79 41.35 2,629,049 -0.36(-0.87%)
Feb 23, 2010 41.86 41.97 41.44 41.71 2,166,716 -0.17(-0.41%)
Feb 22, 2010 42.67 42.67 41.82 41.88 2,021,210 -0.55(-1.31%)
Feb 19, 2010 42.03 42.47 41.70 42.43 3,292,106 +0.38(+0.91%)
Feb 18, 2010 42.08 42.43 41.87 42.05 2,740,868 -0.12(-0.28%)
Feb 17, 2010 42.81 42.81 41.94 42.17 3,823,122 -0.39(-0.92%)
Feb 16, 2010 41.91 42.57 41.79 42.56 1,973,282 +1.00(+2.40%)
Feb 12, 2010 41.23 41.57 41.57 41.57 3,053,321 -0.22(-0.53%)
Feb 11, 2010 41.35 41.91 40.94 41.79 4,024,933 +0.47(+1.15%)
Feb 10, 2010 41.87 41.87 40.93 41.31 3,629,944 +0.22(+0.54%)
Feb 09, 2010 40.90 41.46 40.71 41.09 3,963,620 +0.39(+0.95%)
Feb 08, 2010 41.11 41.27 40.67 40.71 1,889,877 -0.43(-1.04%)
Feb 05, 2010 41.07 41.20 40.29 41.13 3,544,670 -0.01(-0.03%)
Feb 04, 2010 42.19 42.78 41.11 41.14 4,310,028 -1.40(-3.30%)
Feb 03, 2010 42.15 42.65 42.03 42.55 3,063,025 +0.51(+1.22%)
Feb 02, 2010 41.24 42.54 40.88 42.03 3,210,932 +0.83(+2.01%)
Feb 01, 2010 40.88 41.31 40.50 41.21 2,608,402 +0.49(+1.21%)
Jan 29, 2010 41.35 41.52 40.67 40.72 4,739,424 -0.42(-1.02%)
Jan 28, 2010 42.07 42.17 41.14 41.14 3,071,326 -0.86(-2.06%)
Jan 27, 2010 42.31 42.31 41.47 42.00 1,934,288 -0.31(-0.74%)
Jan 26, 2010 41.93 42.44 41.67 42.32 2,432,432 +0.31(+0.74%)
Jan 25, 2010 42.26 42.28 41.49 42.01 2,204,066 +0.10(+0.24%)
Jan 22, 2010 42.55 42.58 41.87 41.91 2,728,106 -0.65(-1.52%)
Jan 21, 2010 43.53 44.14 42.31 42.55 4,655,494 -0.70(-1.62%)
Jan 20, 2010 43.73 43.73 42.72 43.25 2,367,956 -0.59(-1.34%)
Jan 19, 2010 43.70 43.85 43.15 43.84 1,656,810 +0.17(+0.38%)
Jan 15, 2010 44.05 43.67 43.67 43.67 3,596,419 -0.51(-1.15%)
Jan 14, 2010 44.22 44.33 43.83 44.18 1,810,311 -0.04(-0.10%)
Jan 13, 2010 43.60 44.29 43.57 44.22 2,069,329 +0.62(+1.42%)
Jan 12, 2010 43.63 43.82 43.32 43.60 3,347,952 +0.36(+0.83%)
Jan 11, 2010 42.67 43.50 42.55 43.24 3,774,733 +0.82(+1.94%)
Jan 08, 2010 42.89 42.99 42.27 42.42 3,097,570 -0.41(-0.96%)
Jan 07, 2010 43.20 43.23 42.82 42.83 2,344,208 -0.52(-1.19%)
Jan 06, 2010 43.11 43.40 42.91 43.35 1,896,495 +0.22(+0.51%)
Jan 05, 2010 43.90 43.91 42.88 43.13 2,168,606 -0.70(-1.59%)
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.