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 (%)
May 28, 2010	40.47	41.10	40.25	40.47	4,214,194	-0.40(-0.99%)
May 27, 2010	39.74	40.87	39.68	40.87	3,079,416	+1.43(+3.62%)
May 26, 2010	39.55	39.85	39.24	39.44	185	+0.19(+0.48%)
May 25, 2010	39.03	39.32	38.42	39.25	21,385	-0.53(-1.33%)
May 24, 2010	39.99	40.50	39.70	39.78	2,489,071	-0.43(-1.07%)
May 21, 2010	39.89	40.34	39.31	40.21	3,803,435	-0.08(-0.19%)
May 20, 2010	40.61	41.00	40.19	40.29	37,593	-1.11(-2.68%)
May 19, 2010	41.40	41.66	41.17	41.40	2,337,083	-0.08(-0.20%)
May 18, 2010	41.83	42.10	41.41	41.48	127,067	-0.28(-0.67%)
May 17, 2010	41.81	41.93	41.31	41.76	2,832,081	+0.03(+0.06%)
May 14, 2010	41.73	42.41	41.59	41.73	2,817,608	-0.67(-1.59%)
May 13, 2010	42.40	43.01	41.95	42.41	2,974,685	-0.16(-0.38%)
May 12, 2010	41.77	42.73	41.77	42.57	2,770,174	+0.72(+1.73%)
May 11, 2010	41.89	42.35	41.74	41.85	33,536	+0.52(+1.27%)
May 10, 2010	41.05	41.32	40.90	41.32	3,844,633	+0.92(+2.27%)
May 07, 2010	40.84	41.03	39.87	40.41	5,208,578	-0.43(-1.06%)
May 06, 2010	42.16	42.29	38.71	40.84	4,695,096	-1.47(-3.48%)
May 05, 2010	42.39	42.43	41.90	42.31	2,152,029	-0.15(-0.35%)
May 04, 2010	43.19	43.23	42.26	42.46	46,019	-1.03(-2.37%)

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.