Indicators

Entergy Corp (NY: ETR )

111.48 +0.65 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	43.55	43.69	43.16	43.42	2,119,474	-0.23(-0.53%)
Jun 27, 2013	43.86	44.61	43.56	43.65	2,143,839	-0.14(-0.33%)
Jun 26, 2013	43.29	43.94	43.11	43.79	1,656,378	+0.70(+1.62%)
Jun 25, 2013	42.74	43.36	42.44	43.09	1,894,989	+0.65(+1.54%)
Jun 24, 2013	42.09	42.71	41.69	42.44	2,018,544	-0.01(-0.03%)
Jun 21, 2013	41.53	42.63	41.32	42.45	3,163,838	+1.10(+2.65%)
Jun 20, 2013	42.27	42.43	41.28	41.35	2,132,001	-1.17(-2.75%)
Jun 19, 2013	43.13	43.68	42.53	42.53	1,747,916	-0.57(-1.33%)
Jun 18, 2013	42.73	43.34	42.48	43.10	1,369,633	+0.34(+0.80%)
Jun 17, 2013	42.79	43.46	42.50	42.76	1,771,660	+0.09(+0.22%)
Jun 14, 2013	42.81	43.22	42.63	42.66	1,504,607	-0.26(-0.60%)
Jun 13, 2013	42.17	42.95	41.86	42.92	1,524,753	+0.73(+1.73%)
Jun 12, 2013	43.02	43.14	41.93	42.19	1,777,433	-0.59(-1.38%)
Jun 11, 2013	43.07	43.33	42.77	42.78	1,271,373	-0.57(-1.31%)
Jun 10, 2013	43.17	43.54	42.84	43.35	2,580,132	+0.86(+2.02%)
Jun 07, 2013	42.54	42.98	42.05	42.49	1,776,728	+0.11(+0.26%)
Jun 06, 2013	42.05	42.44	41.80	42.38	1,431,235	+0.39(+0.92%)
Jun 05, 2013	42.40	42.50	41.89	41.99	1,645,998	-0.53(-1.25%)
Jun 04, 2013	43.34	43.42	42.45	42.52	2,452,584	-0.92(-2.11%)

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.