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 (%)
Feb 27, 2015	53.57	53.79	53.07	53.75	2,233,051	+0.21(+0.39%)
Feb 26, 2015	53.88	53.96	53.37	53.54	1,520,884	-0.12(-0.23%)
Feb 25, 2015	54.19	54.54	53.52	53.66	1,787,931	-0.73(-1.34%)
Feb 24, 2015	54.25	54.80	53.99	54.39	2,027,555	+0.12(+0.22%)
Feb 23, 2015	53.88	54.28	53.63	54.27	1,479,160	+0.65(+1.21%)
Feb 20, 2015	53.86	53.96	53.06	53.62	1,717,021	-0.30(-0.55%)
Feb 19, 2015	54.37	54.62	53.71	53.92	1,202,287	-0.34(-0.62%)
Feb 18, 2015	53.33	54.33	53.08	54.25	1,928,312	+0.95(+1.78%)
Feb 17, 2015	53.46	53.97	52.83	53.31	2,243,754	-0.18(-0.33%)
Feb 13, 2015	54.19	53.48	53.48	53.48	3,087,874	-1.03(-1.90%)
Feb 12, 2015	54.81	54.94	54.25	54.52	2,233,478	-0.21(-0.38%)
Feb 11, 2015	55.29	55.30	54.40	54.73	2,552,000	-0.59(-1.08%)
Feb 10, 2015	54.53	55.35	54.48	55.32	3,663,847	+0.93(+1.70%)
Feb 09, 2015	55.22	55.63	54.21	54.40	3,137,160	-0.74(-1.35%)
Feb 06, 2015	57.64	57.79	54.86	55.14	4,262,171	-2.75(-4.75%)
Feb 05, 2015	58.53	58.96	57.27	57.89	3,306,866	-0.64(-1.09%)
Feb 04, 2015	59.59	59.71	58.32	58.52	2,364,262	-1.30(-2.18%)
Feb 03, 2015	59.02	59.89	58.52	59.83	2,626,833	+0.85(+1.44%)

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.