Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entergy Corp (NY: ETR )

106.50 -1.03 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 43.08 43.08 42.72 42.73 1,344,581 -0.35(-0.81%)
Dec 29, 2011 42.93 43.17 42.80 43.08 820,623 +0.30(+0.70%)
Dec 28, 2011 43.00 43.14 42.72 42.78 926,701 -0.26(-0.61%)
Dec 27, 2011 42.70 43.14 42.70 43.04 994,291 +0.26(+0.62%)
Dec 23, 2011 42.79 43.07 42.57 42.78 1,031,997 +0.22(+0.52%)
Dec 21, 2011 42.00 42.65 42.00 42.56 2,392,105 +0.46(+1.08%)
Dec 20, 2011 41.97 42.29 41.90 42.10 2,031,561 +0.58(+1.39%)
Dec 19, 2011 41.89 42.11 41.40 41.52 1,684,527 -0.38(-0.91%)
Dec 16, 2011 42.03 42.12 41.68 41.90 3,531,649 +0.04(+0.08%)
Dec 15, 2011 41.58 42.03 41.50 41.87 2,046,751 +0.57(+1.39%)
Dec 14, 2011 41.55 41.64 41.20 41.30 1,778,978 -0.24(-0.58%)
Dec 13, 2011 41.57 42.10 41.41 41.54 2,205,577 +0.11(+0.27%)
Dec 12, 2011 41.54 41.86 41.13 41.42 1,699,042 -0.26(-0.63%)
Dec 09, 2011 41.45 41.77 41.42 41.69 1,687,495 +0.39(+0.93%)
Dec 08, 2011 42.10 42.11 41.21 41.30 2,381,264 -0.89(-2.11%)
Dec 07, 2011 41.99 42.44 41.82 42.19 2,161,434 +0.11(+0.26%)
Dec 06, 2011 42.51 42.62 41.77 42.08 3,451,786 -0.26(-0.62%)
Dec 05, 2011 42.56 43.28 41.99 42.34 7,290,094 +1.61(+3.95%)
Dec 02, 2011 41.53 41.53 40.68 40.73 2,647,974 -0.52(-1.26%)
Dec 01, 2011 41.13 41.48 40.94 41.25 2,441,243 +0.10(+0.24%)
Nov 30, 2011 40.51 41.17 40.38 41.16 3,294,477 +1.41(+3.55%)
Nov 29, 2011 39.49 39.94 39.44 39.75 1,228,301 +0.45(+1.15%)
Nov 28, 2011 39.79 39.93 39.11 39.30 1,713,842 +0.37(+0.96%)
Nov 25, 2011 38.89 39.31 38.84 38.92 708,007 +0.14(+0.36%)
Nov 23, 2011 39.25 39.32 38.72 38.78 1,382,457 -0.62(-1.57%)
Nov 22, 2011 39.92 40.02 39.37 39.40 1,894,814 -0.55(-1.38%)
Nov 21, 2011 40.02 40.13 39.52 39.95 2,305,704 -0.27(-0.68%)
Nov 18, 2011 40.25 40.42 39.99 40.23 2,597,364 +0.23(+0.59%)
Nov 17, 2011 40.61 40.61 39.66 39.99 2,817,325 -0.58(-1.44%)
Nov 16, 2011 40.58 41.02 40.41 40.58 2,971,523 -0.34(-0.83%)
Nov 15, 2011 40.34 40.98 40.34 40.92 3,656,527 +0.56(+1.38%)
Nov 14, 2011 40.86 40.97 40.34 40.36 5,501,524 -0.56(-1.36%)
Nov 11, 2011 40.54 41.03 40.54 40.92 2,757,323 +0.54(+1.35%)
Nov 10, 2011 40.15 40.56 39.87 40.37 3,343,270 +0.59(+1.49%)
Nov 09, 2011 39.73 40.15 39.61 39.78 3,106,638 -0.51(-1.28%)
Nov 08, 2011 39.95 40.30 39.79 40.30 2,923,877 +0.18(+0.44%)
Nov 07, 2011 39.82 40.12 39.54 40.12 3,622,735 -0.02(-0.06%)
Nov 04, 2011 39.95 40.20 39.73 40.14 7,989,931 -0.06(-0.14%)
Nov 03, 2011 39.95 40.26 39.66 40.20 8,019,240 +0.45(+1.12%)
Nov 02, 2011 39.78 40.14 39.61 39.76 2,316,841 +0.51(+1.30%)
Nov 01, 2011 39.41 40.46 39.10 39.25 3,697,645 -0.73(-1.82%)
Oct 31, 2011 39.60 40.26 39.60 39.98 3,415,423 +0.09(+0.23%)
Oct 28, 2011 40.32 40.32 39.81 39.88 2,668,647 -0.39(-0.96%)
Oct 27, 2011 40.41 40.55 40.11 40.27 3,254,573 +0.45(+1.12%)
Oct 26, 2011 39.85 40.00 39.52 39.83 2,203,153 +0.37(+0.94%)
Oct 25, 2011 39.29 39.77 39.29 39.46 2,186,270 -0.33(-0.83%)
Oct 24, 2011 39.58 39.78 39.33 39.78 2,085,818 +0.21(+0.53%)
Oct 21, 2011 39.33 39.59 39.27 39.58 1,761,065 +0.55(+1.42%)
Oct 20, 2011 38.78 39.15 38.64 39.02 2,153,664 +0.31(+0.79%)
Oct 19, 2011 38.66 39.26 38.66 38.72 1,939,123 +0.11(+0.28%)
Oct 18, 2011 38.27 38.81 37.95 38.61 2,432,053 +0.40(+1.06%)
Oct 17, 2011 38.53 38.63 38.18 38.20 1,420,713 -0.34(-0.88%)
Oct 14, 2011 38.52 38.61 38.26 38.54 1,951,813 +0.27(+0.69%)
Oct 13, 2011 37.94 38.32 37.85 38.28 2,330,446 +0.14(+0.38%)
Oct 12, 2011 38.11 38.29 37.90 38.13 2,967,733 +0.15(+0.40%)
Oct 11, 2011 38.51 38.51 37.93 37.98 2,463,915 -0.57(-1.48%)
Oct 10, 2011 38.21 38.55 38.18 38.55 1,777,008 +0.77(+2.03%)
Oct 07, 2011 37.54 38.07 37.33 37.79 2,663,235 +0.40(+1.07%)
Oct 06, 2011 37.08 37.40 37.03 37.39 2,042,410 +0.16(+0.42%)
Oct 05, 2011 37.32 37.39 36.73 37.23 1,988,253 +0.02(+0.06%)
Oct 04, 2011 37.06 37.22 36.21 37.21 2,393,566 -0.10(-0.28%)
Oct 03, 2011 38.34 38.63 37.28 37.31 2,440,520 -1.00(-2.61%)
Sep 30, 2011 38.50 38.89 38.28 38.31 2,679,147 -0.42(-1.09%)
Sep 29, 2011 38.74 38.88 38.29 38.73 5,194,145 +0.59(+1.55%)
Sep 28, 2011 38.65 38.94 38.07 38.14 2,592,502 -0.47(-1.21%)
Sep 27, 2011 39.01 39.24 38.44 38.61 3,414,693 +0.16(+0.42%)
Sep 26, 2011 38.15 38.50 37.74 38.45 2,401,830 +0.73(+1.93%)
Sep 23, 2011 37.10 38.08 37.00 37.72 3,186,783 +0.60(+1.62%)
Sep 22, 2011 36.98 37.27 36.59 37.12 3,182,712 -0.55(-1.46%)
Sep 21, 2011 38.33 38.58 37.62 37.67 2,461,282 -0.74(-1.93%)
Sep 20, 2011 37.85 39.12 37.83 38.41 3,161,926 +0.69(+1.82%)
Sep 19, 2011 37.46 37.87 37.37 37.72 1,879,860 -0.19(-0.50%)
Sep 16, 2011 37.45 38.14 37.42 37.91 3,386,954 +0.59(+1.58%)
Sep 15, 2011 36.91 37.52 36.77 37.32 2,275,971 +0.58(+1.59%)
Sep 14, 2011 36.76 37.03 36.42 36.74 2,989,421 +0.02(+0.05%)
Sep 13, 2011 36.39 36.77 36.14 36.72 2,622,884 +0.37(+1.02%)
Sep 12, 2011 35.74 36.39 35.61 36.35 1,971,646 +0.35(+0.96%)
Sep 09, 2011 36.64 36.65 35.84 36.01 2,351,623 -0.86(-2.34%)
Sep 08, 2011 36.76 37.27 36.64 36.87 2,052,117 -0.10(-0.28%)
Sep 07, 2011 36.82 37.02 36.60 36.97 1,476,407 +0.55(+1.52%)
Sep 06, 2011 36.20 36.46 35.67 36.42 1,967,438 -0.35(-0.96%)
Sep 02, 2011 37.10 37.14 36.72 36.77 2,139,178 -0.76(-2.03%)
Sep 01, 2011 37.80 38.11 37.48 37.53 2,634,237 -0.16(-0.41%)
Aug 31, 2011 37.43 37.82 37.33 37.69 2,478,978 +0.36(+0.96%)
Aug 30, 2011 37.28 37.50 37.07 37.33 1,537,624 -0.02(-0.06%)
Aug 29, 2011 36.54 37.39 36.54 37.35 2,570,745 +1.27(+3.52%)
Aug 26, 2011 36.11 36.26 35.35 36.08 1,889,222 -0.25(-0.68%)
Aug 25, 2011 37.05 37.08 36.13 36.33 2,123,254 -0.62(-1.69%)
Aug 24, 2011 36.03 37.13 35.88 36.95 2,925,245 +0.91(+2.53%)
Aug 23, 2011 35.80 36.39 35.30 36.04 5,932,944 +0.42(+1.18%)
Aug 22, 2011 36.22 36.41 35.47 35.62 2,414,150 -0.14(-0.40%)
Aug 19, 2011 35.69 36.19 35.64 35.76 2,765,970 -0.35(-0.96%)
Aug 18, 2011 36.04 36.32 35.56 36.11 3,430,522 -0.64(-1.73%)
Aug 17, 2011 36.67 37.26 36.61 36.74 1,848,174 +0.24(+0.67%)
Aug 16, 2011 36.43 36.69 36.18 36.50 1,690,071 -0.24(-0.66%)
Aug 15, 2011 35.72 36.76 35.72 36.74 2,362,142 +1.17(+3.30%)
Aug 12, 2011 36.18 36.41 35.36 35.57 2,371,330 -0.37(-1.03%)
Aug 11, 2011 34.85 36.25 34.74 35.94 3,484,095 +1.14(+3.29%)
Aug 10, 2011 35.00 35.80 34.23 34.80 6,170,858 -0.58(-1.63%)
Aug 09, 2011 35.84 35.43 33.29 35.38 5,988,397 +1.43(+4.20%)
Aug 08, 2011 35.34 35.55 33.81 33.95 5,488,187 -1.86(-5.20%)
Aug 05, 2011 35.93 36.05 35.05 35.81 4,810,336 +0.17(+0.46%)
Aug 04, 2011 36.70 36.81 35.64 35.65 4,447,411 -1.44(-3.87%)
Aug 03, 2011 37.18 37.20 36.61 37.08 3,136,041 -0.10(-0.28%)
Aug 02, 2011 37.70 37.85 37.15 37.18 5,649,523 -0.66(-1.75%)
Aug 01, 2011 38.32 38.40 37.74 37.85 6,372,024 -0.22(-0.58%)
Jul 29, 2011 38.14 38.23 37.92 38.07 7,622,293 -0.27(-0.70%)
Jul 28, 2011 38.75 38.83 38.28 38.34 6,286,458 -0.50(-1.28%)
Jul 27, 2011 38.97 39.18 38.81 38.83 2,025,604 -0.21(-0.54%)
Jul 26, 2011 39.20 39.28 38.95 39.04 2,004,541 -0.15(-0.39%)
Jul 25, 2011 38.69 39.30 38.69 39.20 2,054,791 +0.27(+0.69%)
Jul 22, 2011 39.36 39.36 38.87 38.93 2,461,744 -0.39(-0.99%)
Jul 21, 2011 38.60 39.40 38.51 39.32 3,201,127 +0.89(+2.31%)
Jul 20, 2011 38.21 38.63 37.99 38.43 2,330,519 +0.36(+0.96%)
Jul 19, 2011 37.90 38.33 37.73 38.06 4,070,949 -0.25(-0.64%)
Jul 18, 2011 38.38 38.72 38.09 38.31 2,947,845 -0.07(-0.18%)
Jul 15, 2011 38.48 38.73 38.10 38.38 2,044,501 -0.08(-0.21%)
Jul 14, 2011 38.51 38.84 38.35 38.46 2,520,986 +0.08(+0.21%)
Jul 13, 2011 38.48 38.59 38.26 38.38 2,266,050 +0.00(+0.00%)
Jul 12, 2011 38.21 38.51 38.12 38.38 2,643,570 +0.03(+0.07%)
Jul 11, 2011 38.42 38.51 38.12 38.35 1,983,310 -0.37(-0.96%)
Jul 08, 2011 38.58 38.91 38.54 38.72 2,712,334 -0.04(-0.10%)
Jul 07, 2011 38.65 38.78 38.25 38.76 3,028,261 +0.32(+0.83%)
Jul 06, 2011 38.37 39.09 38.19 38.44 3,906,521 +0.07(+0.18%)
Jul 05, 2011 38.82 38.84 38.24 38.37 3,850,528 -0.60(-1.54%)
Jul 01, 2011 38.98 39.00 38.80 38.97 3,819,545 +0.06(+0.15%)
Jun 30, 2011 38.98 38.98 38.72 38.91 3,225,773 -0.01(-0.01%)
Jun 29, 2011 39.52 39.52 38.83 38.92 4,217,877 -0.50(-1.26%)
Jun 28, 2011 39.50 39.61 39.29 39.41 1,860,956 -0.05(-0.12%)
Jun 27, 2011 39.00 39.56 38.92 39.46 2,445,086 +0.61(+1.57%)
Jun 24, 2011 39.00 39.34 38.74 38.85 5,369,469 -0.03(-0.07%)
Jun 23, 2011 38.93 39.02 38.63 38.88 2,332,423 -0.32(-0.83%)
Jun 22, 2011 39.32 39.50 39.17 39.20 2,180,591 -0.34(-0.86%)
Jun 21, 2011 39.73 39.74 39.40 39.54 1,786,806 -0.01(-0.01%)
Jun 20, 2011 39.45 39.57 39.40 39.55 2,032,886 +0.03(+0.07%)
Jun 17, 2011 39.34 39.74 39.28 39.52 2,440,839 +0.42(+1.08%)
Jun 16, 2011 39.05 39.38 38.98 39.10 2,883,941 +0.17(+0.42%)
Jun 15, 2011 39.29 39.71 38.86 38.93 2,971,356 -0.60(-1.51%)
Jun 14, 2011 39.57 39.92 39.29 39.53 3,831,956 +0.30(+0.77%)
Jun 13, 2011 38.72 39.33 38.64 39.23 2,993,022 +0.61(+1.58%)
Jun 10, 2011 38.53 38.78 38.46 38.62 2,642,977 -0.06(-0.16%)
Jun 09, 2011 38.41 38.88 38.25 38.68 2,060,908 +0.31(+0.80%)
Jun 08, 2011 38.28 38.47 38.14 38.38 2,676,677 +0.12(+0.31%)
Jun 07, 2011 37.99 38.40 37.91 38.26 2,422,267 +0.39(+1.04%)
Jun 06, 2011 37.96 38.02 37.71 37.86 1,522,516 -0.10(-0.26%)
Jun 03, 2011 37.95 38.25 37.90 37.96 2,259,494 -0.35(-0.92%)
May 24, 2011 38.62 38.65 38.30 38.31 3,648,010 -0.15(-0.40%)
May 23, 2011 38.99 39.16 38.44 38.47 2,996,910 -0.88(-2.23%)
May 20, 2011 39.36 39.52 39.17 39.34 1,597,018 -0.09(-0.22%)
May 19, 2011 39.45 39.45 39.18 39.43 1,882,021 +0.20(+0.51%)
May 18, 2011 39.32 39.40 39.04 39.23 1,600,506 -0.09(-0.22%)
May 17, 2011 39.25 39.49 39.16 39.32 1,644,172 +0.06(+0.14%)
May 16, 2011 39.32 39.51 39.13 39.26 3,177,496 -0.06(-0.14%)
May 13, 2011 39.82 39.86 39.22 39.32 2,192,409 -0.45(-1.13%)
May 12, 2011 39.11 39.82 39.11 39.77 2,297,039 +0.48(+1.22%)
May 11, 2011 39.40 39.46 39.14 39.29 2,748,071 -0.09(-0.23%)
May 10, 2011 38.96 39.57 38.88 39.38 2,326,445 +0.52(+1.33%)
May 09, 2011 39.06 39.11 38.60 38.86 2,221,738 -0.17(-0.45%)
May 06, 2011 39.03 39.31 38.90 39.03 2,623,151 +0.35(+0.92%)
May 05, 2011 38.92 39.03 38.57 38.68 2,524,189 -0.34(-0.87%)
May 04, 2011 39.10 39.20 38.76 39.02 2,298,395 -0.12(-0.32%)
May 03, 2011 38.97 39.32 38.67 39.14 2,788,267 +0.18(+0.46%)
May 02, 2011 38.88 38.98 38.83 38.96 3,398,229 -0.29(-0.75%)
Apr 29, 2011 39.44 39.64 38.85 39.25 2,617,433 -0.15(-0.37%)
Apr 28, 2011 39.07 39.41 38.75 39.40 3,628,744 +0.19(+0.49%)
Apr 27, 2011 39.05 39.30 38.91 39.21 2,808,561 +0.27(+0.69%)
Apr 26, 2011 38.88 39.14 38.68 38.94 3,124,044 +0.29(+0.74%)
Apr 25, 2011 38.34 38.83 38.34 38.65 2,524,400 +0.33(+0.87%)
Apr 21, 2011 38.20 38.34 37.95 38.32 1,779,300 +0.20(+0.53%)
Apr 20, 2011 38.07 38.43 37.99 38.12 3,030,903 +0.32(+0.85%)
Apr 19, 2011 37.27 37.81 37.05 37.80 3,531,629 +0.65(+1.76%)
Apr 18, 2011 37.32 37.37 36.96 37.14 2,471,898 -0.31(-0.83%)
Apr 15, 2011 37.02 37.64 36.99 37.45 2,895,762 +0.43(+1.16%)
Apr 14, 2011 36.75 37.12 36.68 37.02 2,524,978 +0.13(+0.35%)
Apr 13, 2011 36.99 37.14 36.80 36.90 3,377,697 +0.10(+0.26%)
Apr 12, 2011 36.80 36.99 36.70 36.80 3,736,592 -0.05(-0.12%)
Apr 11, 2011 37.33 37.38 36.72 36.84 5,670,151 -0.48(-1.30%)
Apr 08, 2011 37.64 37.81 37.20 37.33 3,317,636 -0.20(-0.53%)
Apr 07, 2011 37.81 37.84 37.51 37.53 2,242,875 -0.32(-0.85%)
Apr 06, 2011 37.64 38.11 37.64 37.85 3,086,923 +0.27(+0.72%)
Apr 05, 2011 37.90 37.93 37.51 37.58 3,564,955 -0.34(-0.89%)
Apr 04, 2011 38.21 38.22 37.80 37.91 2,087,444 -0.17(-0.44%)
Apr 01, 2011 38.11 38.17 37.84 38.08 2,166,003 +0.24(+0.64%)
Mar 31, 2011 38.29 38.61 37.74 37.84 3,135,195 -0.44(-1.16%)
Mar 30, 2011 38.29 38.29 38.29 38.29 2,501,691 +0.38(+1.00%)
Mar 29, 2011 37.53 38.02 37.48 37.91 2,030,661 +0.41(+1.10%)
Mar 28, 2011 37.67 37.80 37.48 37.50 1,803,599 -0.01(-0.02%)
Mar 25, 2011 37.74 37.81 37.40 37.50 2,153,021 -0.22(-0.58%)
Mar 24, 2011 37.87 38.08 37.67 37.72 2,065,942 +0.03(+0.09%)
Mar 23, 2011 37.58 37.84 37.36 37.69 1,954,567 +0.02(+0.06%)
Mar 22, 2011 37.08 37.82 36.94 37.67 4,469,428 +0.68(+1.84%)
Mar 21, 2011 37.02 37.35 36.97 36.99 3,878,230 +0.03(+0.08%)
Mar 18, 2011 37.11 37.17 36.74 36.96 5,925,839 +0.10(+0.26%)
Mar 17, 2011 37.66 37.72 36.44 36.86 6,649,323 -0.66(-1.77%)
Mar 16, 2011 38.51 38.55 37.33 37.53 4,932,515 -1.04(-2.69%)
Mar 15, 2011 38.56 39.46 38.49 38.56 5,874,401 -0.90(-2.28%)
Mar 14, 2011 39.97 40.51 39.03 39.46 8,720,302 -2.03(-4.89%)
Mar 11, 2011 41.43 41.69 41.36 41.49 1,616,758 +0.03(+0.08%)
Mar 10, 2011 41.42 41.77 41.22 41.46 2,552,072 -0.31(-0.74%)
Mar 09, 2011 41.28 41.81 41.22 41.77 1,643,952 +0.50(+1.20%)
Mar 08, 2011 41.08 41.40 40.75 41.27 2,590,626 +0.20(+0.49%)
Mar 07, 2011 40.84 41.31 40.72 41.07 2,477,335 +0.39(+0.96%)
Mar 04, 2011 40.90 41.05 40.34 40.68 1,811,154 -0.19(-0.45%)
Mar 03, 2011 40.28 41.08 40.26 40.86 2,621,748 +0.81(+2.01%)
Mar 02, 2011 39.97 40.25 39.81 40.06 2,208,104 +0.15(+0.38%)
Mar 01, 2011 40.21 40.40 39.89 39.91 2,266,222 -0.18(-0.45%)
Feb 28, 2011 40.00 40.44 39.97 40.09 3,036,114 +0.15(+0.38%)
Feb 25, 2011 40.06 40.10 39.73 39.94 1,327,935 +0.07(+0.17%)
Feb 24, 2011 40.09 40.13 39.76 39.87 2,161,897 -0.16(-0.39%)
Feb 23, 2011 40.25 40.35 40.00 40.03 1,615,252 -0.21(-0.52%)
Feb 22, 2011 40.12 40.35 40.04 40.23 1,396,040 -0.14(-0.35%)
Feb 18, 2011 40.29 40.47 40.26 40.37 1,208,711 -0.06(-0.14%)
Feb 17, 2011 40.10 40.54 40.09 40.43 1,433,999 +0.25(+0.63%)
Feb 16, 2011 40.49 40.57 40.00 40.18 1,230,213 -0.26(-0.65%)
Feb 15, 2011 40.12 40.52 40.00 40.44 1,538,279 +0.26(+0.66%)
Feb 14, 2011 40.63 40.63 40.05 40.18 2,966,387 -0.42(-1.04%)
Feb 11, 2011 40.60 40.80 40.54 40.60 1,826,658 -0.21(-0.52%)
Feb 10, 2011 40.74 40.88 40.64 40.81 1,496,753 -0.07(-0.18%)
Feb 09, 2011 40.57 40.89 40.57 40.89 1,445,693 -0.05(-0.11%)
Feb 08, 2011 41.24 41.24 40.77 40.93 1,935,564 -0.21(-0.52%)
Feb 07, 2011 40.88 41.17 40.82 41.15 2,531,237 +0.37(+0.90%)
Feb 04, 2011 40.81 40.84 40.29 40.78 1,747,816 +0.02(+0.05%)
Feb 03, 2011 40.85 40.91 40.61 40.76 1,986,983 -0.07(-0.16%)
Feb 02, 2011 40.93 41.02 40.77 40.82 1,751,409 -0.30(-0.72%)
Feb 01, 2011 40.39 41.13 40.37 41.12 2,702,081 +0.94(+2.34%)
Jan 31, 2011 40.21 40.34 40.07 40.18 2,628,576 +0.06(+0.14%)
Jan 28, 2011 40.48 40.68 40.08 40.12 1,724,358 -0.40(-0.99%)
Jan 27, 2011 40.71 40.80 40.26 40.52 1,862,164 -0.19(-0.46%)
Jan 26, 2011 40.98 41.05 40.48 40.71 1,575,739 -0.21(-0.50%)
Jan 25, 2011 40.92 41.10 40.79 40.92 2,369,880 -0.29(-0.70%)
Jan 24, 2011 40.72 41.47 40.71 41.21 2,765,037 +0.55(+1.34%)
Jan 21, 2011 41.01 41.01 40.27 40.66 2,037,755 -0.11(-0.26%)
Jan 20, 2011 40.43 41.06 40.43 40.77 1,931,643 +0.37(+0.92%)
Jan 19, 2011 40.42 40.73 40.32 40.39 1,808,060 -0.06(-0.15%)
Jan 18, 2011 40.42 40.64 40.27 40.46 2,011,228 -0.25(-0.60%)
Jan 14, 2011 40.51 40.77 40.38 40.70 1,284,867 +0.19(+0.47%)
Jan 13, 2011 40.52 40.60 40.29 40.51 1,454,931 +0.04(+0.10%)
Jan 12, 2011 40.40 40.52 40.20 40.47 1,640,209 +0.28(+0.71%)
Jan 11, 2011 40.48 40.66 40.14 40.19 1,994,405 -0.24(-0.61%)
Jan 10, 2011 40.23 40.51 40.08 40.43 2,255,683 +0.16(+0.39%)
Jan 07, 2011 40.21 40.33 39.96 40.28 2,646,182 +0.23(+0.57%)
Jan 06, 2011 40.22 40.32 39.98 40.05 2,764,785 -0.33(-0.82%)
Jan 05, 2011 40.22 40.45 40.08 40.38 3,888,496 -0.32(-0.79%)
Jan 04, 2011 40.16 40.76 39.85 40.70 3,223,486 +0.63(+1.58%)
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.