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 (%)
Apr 28, 2006	36.90	37.10	36.68	36.92	1,299,094	-0.04(-0.11%)
Apr 27, 2006	36.16	37.08	36.03	36.96	1,636,654	+0.61(+1.68%)
Apr 26, 2006	36.57	36.85	36.10	36.35	1,652,566	-0.27(-0.75%)
Apr 25, 2006	37.32	37.32	36.41	36.63	2,703,131	-0.67(-1.78%)
Apr 24, 2006	36.87	37.38	36.62	37.29	1,642,905	+0.29(+0.78%)
Apr 21, 2006	37.12	37.30	36.83	37.00	1,532,658	+0.06(+0.17%)
Apr 20, 2006	36.57	37.09	36.57	36.94	2,406,677	+0.27(+0.73%)
Apr 19, 2006	36.59	36.86	36.34	36.67	2,144,888	+0.08(+0.22%)
Apr 18, 2006	35.77	36.59	35.76	36.59	2,280,708	+0.82(+2.29%)
Apr 17, 2006	36.19	36.19	35.25	35.77	927,058	+0.05(+0.13%)
Apr 13, 2006	35.92	35.92	35.65	35.72	1,655,028	-0.20(-0.56%)
Apr 12, 2006	35.98	36.17	35.90	35.92	1,831,196	-0.05(-0.15%)
Apr 11, 2006	36.53	36.56	35.86	35.98	2,285,633	-0.51(-1.40%)
Apr 10, 2006	36.72	37.07	36.46	36.49	1,697,460	-0.24(-0.65%)
Apr 07, 2006	37.01	37.03	36.47	36.73	2,602,356	-0.33(-0.90%)
Apr 06, 2006	37.43	37.51	36.95	37.06	1,948,452	-0.45(-1.21%)
Apr 05, 2006	36.91	37.55	36.90	37.51	1,912,271	+0.61(+1.64%)
Apr 04, 2006	36.40	37.12	36.34	36.91	2,165,536	+0.32(+0.88%)

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.