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, 2004	28.58	28.88	28.53	28.83	2,403,078	+0.38(+1.34%)
May 27, 2004	28.45	28.82	28.35	28.45	2,404,593	+0.18(+0.63%)
May 26, 2004	27.99	28.44	27.96	28.27	2,652,743	+0.24(+0.87%)
May 25, 2004	27.59	28.09	27.46	28.03	1,871,544	+0.43(+1.57%)
May 24, 2004	27.26	27.62	27.26	27.59	1,940,306	+0.39(+1.42%)
May 21, 2004	27.08	27.44	27.08	27.21	1,829,870	+0.12(+0.43%)
May 20, 2004	26.99	27.23	26.94	27.09	1,813,958	+0.12(+0.43%)
May 19, 2004	27.25	27.35	26.92	26.98	1,671,887	-0.17(-0.62%)
May 18, 2004	27.02	27.21	26.95	27.14	2,569,395	+0.39(+1.46%)
May 17, 2004	26.92	27.10	26.73	26.75	2,336,778	-0.52(-1.92%)
May 14, 2004	26.90	27.44	26.88	27.28	2,446,267	+0.42(+1.55%)
May 13, 2004	26.98	27.23	26.78	26.86	2,447,404	-0.11(-0.41%)
May 12, 2004	27.16	27.25	26.74	26.97	2,299,272	-0.15(-0.56%)
May 11, 2004	27.48	27.56	27.00	27.12	2,218,765	-0.27(-1.00%)
May 10, 2004	27.18	27.52	26.98	27.40	5,846,871	-0.18(-0.65%)
May 07, 2004	28.02	28.22	27.46	27.58	4,376,913	-0.79(-2.79%)
May 06, 2004	28.35	28.50	28.20	28.37	3,393,974	-0.19(-0.67%)
May 05, 2004	28.72	28.93	28.56	28.56	2,566,364	-0.15(-0.51%)
May 04, 2004	28.83	29.03	28.70	28.71	2,737,418	-0.18(-0.62%)

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.