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 (%)
Sep 28, 2012	41.42	41.70	41.24	41.60	1,293,148	+0.09(+0.22%)
Sep 27, 2012	41.69	41.78	41.40	41.51	1,103,736	-0.14(-0.33%)
Sep 26, 2012	41.54	41.93	41.54	41.65	1,163,662	+0.13(+0.32%)
Sep 25, 2012	41.63	41.98	41.51	41.52	1,260,960	-0.07(-0.17%)
Sep 24, 2012	41.11	41.77	41.00	41.59	1,342,051	+0.50(+1.21%)
Sep 21, 2012	41.44	41.44	40.80	41.09	2,297,831	-0.22(-0.52%)
Sep 20, 2012	40.99	41.37	40.99	41.31	996,737	+0.14(+0.35%)
Sep 19, 2012	40.99	41.21	40.92	41.16	993,919	+0.23(+0.56%)
Sep 18, 2012	40.96	41.12	40.79	40.93	1,058,448	-0.08(-0.20%)
Sep 17, 2012	40.97	41.28	40.84	41.02	3,101,273	-0.02(-0.04%)
Sep 14, 2012	41.23	41.50	40.96	41.04	2,206,772	-0.25(-0.61%)
Sep 13, 2012	40.26	41.33	40.26	41.29	1,373,251	+0.59(+1.46%)
Sep 12, 2012	40.67	40.76	40.30	40.69	1,818,955	+0.02(+0.04%)
Sep 11, 2012	40.89	40.93	40.60	40.68	1,323,324	-0.24(-0.59%)
Sep 10, 2012	41.55	41.55	40.88	40.92	1,465,231	-0.03(-0.07%)
Sep 07, 2012	41.44	41.59	40.85	40.95	2,533,595	-0.62(-1.50%)
Sep 06, 2012	41.40	41.67	41.26	41.57	1,308,663	+0.56(+1.38%)
Sep 05, 2012	41.34	41.34	40.89	41.01	1,200,697	-0.19(-0.45%)

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.