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 29, 2016	50.95	51.85	50.73	51.22	1,795,450	+0.33(+0.66%)
Feb 26, 2016	52.37	52.90	50.82	50.88	1,792,822	-1.78(-3.38%)
Feb 25, 2016	52.23	52.72	51.87	52.66	1,315,864	+0.57(+1.09%)
Feb 24, 2016	52.07	52.49	51.61	52.10	1,427,214	-0.03(-0.05%)
Feb 23, 2016	52.40	52.65	51.76	52.12	1,863,195	-0.37(-0.70%)
Feb 22, 2016	52.10	52.66	51.79	52.49	1,423,303	+0.73(+1.41%)
Feb 19, 2016	52.34	52.43	51.07	51.76	3,147,731	-0.33(-0.63%)
Feb 18, 2016	50.75	52.44	50.22	52.09	3,367,000	+1.72(+3.42%)
Feb 17, 2016	50.20	50.49	49.61	50.36	2,232,050	+0.17(+0.34%)
Feb 16, 2016	50.15	50.43	49.53	50.19	2,484,441	+0.23(+0.47%)
Feb 12, 2016	49.88	49.96	49.96	49.96	1,803,275	-0.07(-0.14%)
Feb 11, 2016	50.36	50.72	49.80	50.03	2,128,089	-0.64(-1.26%)
Feb 10, 2016	50.05	50.96	49.18	50.67	2,053,176	+0.50(+0.99%)
Feb 09, 2016	49.63	50.57	49.40	50.17	2,475,443	+0.10(+0.20%)
Feb 08, 2016	50.72	51.17	49.35	50.07	2,492,499	-0.54(-1.07%)
Feb 05, 2016	50.49	50.92	49.86	50.61	2,363,131	-0.06(-0.11%)
Feb 04, 2016	51.24	52.20	50.59	50.67	1,944,927	-0.74(-1.43%)
Feb 03, 2016	50.41	51.83	50.33	51.41	2,249,266	+1.13(+2.24%)
Feb 02, 2016	49.83	50.42	49.56	50.28	1,793,061	+0.10(+0.20%)

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.