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 31, 2014 61.04 59.16 59.16 59.16 2,313,269 -1.66(-2.72%)
Dec 30, 2014 61.65 61.65 60.64 60.81 1,688,380 -0.83(-1.35%)
Dec 29, 2014 61.23 62.23 61.10 61.65 1,818,798 +0.50(+0.82%)
Dec 26, 2014 60.71 61.56 60.71 61.14 1,260,224 +0.60(+0.99%)
Dec 24, 2014 59.61 60.54 60.54 60.54 1,897,138 +0.99(+1.66%)
Dec 23, 2014 59.85 60.09 59.20 59.56 2,039,479 -0.16(-0.27%)
Dec 22, 2014 58.52 59.95 58.24 59.72 2,907,080 -0.49(-0.81%)
Dec 19, 2014 60.22 60.83 59.89 60.20 5,097,300 +0.22(+0.37%)
Dec 18, 2014 59.06 59.99 58.89 59.98 2,405,024 +0.93(+1.58%)
Dec 17, 2014 58.28 59.35 58.21 59.05 3,325,024 +0.89(+1.53%)
Dec 16, 2014 58.49 59.11 58.06 58.16 3,987,859 -0.25(-0.43%)
Dec 15, 2014 58.50 59.45 58.10 58.41 4,551,575 -0.03(-0.05%)
Dec 12, 2014 57.03 59.50 56.90 58.43 5,976,671 +1.02(+1.78%)
Dec 11, 2014 56.27 57.62 56.21 57.41 2,426,450 +1.22(+2.18%)
Dec 10, 2014 56.80 57.15 56.15 56.19 1,783,109 -0.60(-1.06%)
Dec 09, 2014 56.69 57.34 56.36 56.79 3,143,039 -0.04(-0.07%)
Dec 08, 2014 56.01 57.02 55.87 56.83 1,634,857 +0.89(+1.60%)
Dec 05, 2014 55.79 56.13 55.57 55.94 2,417,889 -0.57(-1.01%)
Dec 04, 2014 56.33 56.80 56.26 56.51 1,533,590 +0.06(+0.11%)
Dec 03, 2014 56.60 56.71 56.19 56.44 1,528,618 -0.16(-0.27%)
Dec 02, 2014 56.49 56.88 56.31 56.60 2,289,482 -0.09(-0.16%)
Dec 01, 2014 56.27 57.47 55.96 56.69 2,982,463 -0.05(-0.08%)
Nov 28, 2014 55.69 56.81 55.69 56.74 1,353,688 +1.17(+2.11%)
Nov 26, 2014 55.23 55.57 55.57 55.57 2,038,658 +0.58(+1.06%)
Nov 25, 2014 55.06 55.14 54.75 54.98 1,855,028 -0.11(-0.20%)
Nov 24, 2014 55.83 55.94 55.02 55.09 1,823,407 -0.63(-1.13%)
Nov 21, 2014 56.07 56.11 55.32 55.72 2,280,319 +0.12(+0.21%)
Nov 20, 2014 56.06 56.32 55.48 55.61 1,822,073 -0.75(-1.33%)
Nov 19, 2014 56.59 56.88 56.17 56.36 2,136,637 -0.38(-0.67%)
Nov 18, 2014 56.44 57.10 56.04 56.74 1,829,972 +0.43(+0.76%)
Nov 17, 2014 54.98 56.43 54.88 56.31 2,742,189 +1.23(+2.23%)
Nov 14, 2014 55.12 55.42 54.84 55.08 2,416,190 -0.16(-0.28%)
Nov 13, 2014 55.34 55.99 55.10 55.23 2,855,561 +0.04(+0.07%)
Nov 12, 2014 55.67 55.78 54.49 55.19 3,761,094 -0.91(-1.62%)
Nov 11, 2014 56.45 56.52 55.78 56.10 2,410,278 -0.22(-0.40%)
Nov 10, 2014 55.50 56.34 55.50 56.32 3,499,899 +0.97(+1.76%)
Nov 07, 2014 55.15 55.36 54.57 55.35 3,473,857 +0.48(+0.88%)
Nov 06, 2014 56.05 56.13 54.22 54.87 5,481,623 -1.16(-2.08%)
Nov 05, 2014 55.61 56.32 55.22 56.03 5,604,131 +0.82(+1.49%)
Nov 04, 2014 54.07 56.07 53.58 55.21 2,624,519 -0.92(-1.65%)
Nov 03, 2014 56.43 56.44 55.88 56.13 3,234,280 -0.11(-0.20%)
Oct 31, 2014 56.61 56.62 55.93 56.25 3,234,605 -0.15(-0.26%)
Oct 30, 2014 55.20 56.41 54.86 56.39 2,125,526 +1.46(+2.66%)
Oct 29, 2014 54.93 55.48 54.35 54.93 2,065,257 +0.12(+0.22%)
Oct 28, 2014 54.98 55.04 54.29 54.81 2,816,910 -0.15(-0.28%)
Oct 27, 2014 54.99 54.99 54.75 54.97 2,444,104 -0.02(-0.04%)
Oct 24, 2014 54.41 55.02 54.39 54.99 1,626,795 +0.57(+1.05%)
Oct 23, 2014 54.55 54.87 54.06 54.42 2,124,784 +0.23(+0.43%)
Oct 22, 2014 53.56 54.48 53.53 54.18 1,876,826 +0.63(+1.17%)
Oct 21, 2014 53.60 53.60 53.15 53.56 1,915,895 +0.11(+0.20%)
Oct 20, 2014 53.08 53.52 53.08 53.45 1,899,677 +0.34(+0.64%)
Oct 17, 2014 53.42 53.54 52.24 53.11 3,550,773 -0.05(-0.09%)
Oct 16, 2014 52.13 53.23 51.75 53.15 2,935,621 +0.30(+0.57%)
Oct 15, 2014 52.87 54.67 51.98 52.85 4,151,155 -1.40(-2.58%)
Oct 14, 2014 52.92 54.62 52.71 54.25 4,149,332 +1.58(+3.00%)
Oct 13, 2014 52.21 53.27 52.02 52.67 2,901,695 +0.57(+1.09%)
Oct 10, 2014 52.07 52.66 52.00 52.10 2,324,434 +0.21(+0.41%)
Oct 09, 2014 52.92 53.33 51.84 51.89 3,151,788 -1.41(-2.65%)
Oct 08, 2014 52.21 53.31 52.09 53.30 2,646,561 +1.21(+2.33%)
Oct 07, 2014 51.88 52.78 51.79 52.09 2,409,045 +0.07(+0.13%)
Oct 06, 2014 52.15 52.40 51.86 52.02 1,355,231 -0.07(-0.14%)
Oct 03, 2014 52.00 52.21 51.22 52.10 1,717,442 +0.23(+0.45%)
Oct 02, 2014 52.08 52.43 51.76 51.86 2,380,605 -0.38(-0.73%)
Oct 01, 2014 51.77 52.69 51.55 52.24 2,185,990 +0.48(+0.92%)
Sep 30, 2014 51.51 52.46 51.41 51.77 2,413,657 +0.39(+0.77%)
Sep 29, 2014 50.88 51.39 50.81 51.37 1,490,858 +0.40(+0.79%)
Sep 26, 2014 50.94 51.18 50.50 50.97 1,395,515 +0.09(+0.18%)
Sep 25, 2014 51.09 51.23 50.74 50.88 1,826,135 -0.21(-0.41%)
Sep 24, 2014 51.31 51.36 50.88 51.09 1,283,287 -0.13(-0.26%)
Sep 23, 2014 51.52 51.57 51.12 51.22 2,632,863 -0.32(-0.62%)
Sep 22, 2014 51.23 51.92 51.10 51.54 1,787,714 +0.11(+0.22%)
Sep 19, 2014 50.96 51.47 50.78 51.43 2,377,921 +0.66(+1.29%)
Sep 18, 2014 51.34 51.57 50.61 50.77 1,389,554 -0.46(-0.89%)
Sep 17, 2014 51.69 51.85 51.04 51.23 1,613,711 -0.33(-0.64%)
Sep 16, 2014 50.78 51.88 50.68 51.55 1,784,766 +0.71(+1.40%)
Sep 15, 2014 50.66 51.17 50.58 50.84 2,002,223 +0.31(+0.62%)
Sep 12, 2014 51.24 51.31 50.40 50.53 1,261,262 -1.06(-2.05%)
Sep 11, 2014 51.00 51.60 50.81 51.59 1,471,189 +0.60(+1.18%)
Sep 10, 2014 51.00 51.11 50.60 50.98 1,242,734 +0.02(+0.04%)
Sep 09, 2014 50.96 51.35 50.58 50.96 1,937,414 -0.15(-0.29%)
Sep 08, 2014 51.87 51.92 50.92 51.11 1,784,050 -0.71(-1.37%)
Sep 05, 2014 51.53 51.98 51.28 51.82 2,069,801 +0.37(+0.72%)
Sep 04, 2014 51.55 51.74 51.20 51.45 2,695,395 -0.19(-0.36%)
Sep 03, 2014 51.25 51.86 51.25 51.64 1,326,101 +0.51(+0.99%)
Sep 02, 2014 51.77 51.81 50.80 51.13 2,927,526 -0.69(-1.33%)
Aug 29, 2014 51.17 51.82 51.82 51.82 2,022,434 +0.72(+1.41%)
Aug 28, 2014 50.46 51.13 50.36 51.10 1,273,330 +0.57(+1.13%)
Aug 27, 2014 50.13 50.57 49.91 50.53 1,388,702 +0.68(+1.36%)
Aug 26, 2014 50.50 50.72 49.75 49.85 1,923,682 -0.74(-1.47%)
Aug 25, 2014 49.99 50.63 49.94 50.60 1,779,364 +0.68(+1.35%)
Aug 22, 2014 50.15 50.19 49.59 49.92 1,399,090 -0.17(-0.33%)
Aug 21, 2014 50.17 50.74 49.90 50.09 1,792,396 -0.19(-0.39%)
Aug 20, 2014 49.61 50.33 49.34 50.28 3,273,934 +0.77(+1.55%)
Aug 19, 2014 48.80 49.52 48.74 49.51 1,673,273 +0.81(+1.66%)
Aug 18, 2014 48.80 49.00 48.58 48.70 1,170,992 -0.05(-0.10%)
Aug 15, 2014 48.88 49.26 48.43 48.75 1,874,992 -0.13(-0.26%)
Aug 14, 2014 48.10 49.02 48.10 48.88 2,490,161 +0.73(+1.52%)
Aug 13, 2014 47.84 48.26 47.66 48.15 2,336,736 +0.33(+0.70%)
Aug 12, 2014 47.90 48.11 47.70 47.81 1,685,686 -0.20(-0.42%)
Aug 11, 2014 48.08 48.54 47.94 48.01 2,038,363 -0.09(-0.18%)
Aug 08, 2014 47.48 48.12 47.48 48.10 1,944,015 +0.73(+1.55%)
Aug 07, 2014 47.02 47.59 47.02 47.36 2,187,979 +0.50(+1.06%)
Aug 06, 2014 47.58 47.60 46.79 46.87 3,814,016 -0.86(-1.80%)
Aug 05, 2014 47.77 48.36 47.53 47.73 3,653,559 -0.21(-0.43%)
Aug 04, 2014 48.26 48.30 47.07 47.93 6,068,835 -0.37(-0.77%)
Aug 01, 2014 48.23 48.72 48.15 48.30 2,345,960 +0.11(+0.22%)
Jul 31, 2014 48.91 49.04 48.18 48.20 1,999,791 -0.88(-1.79%)
Jul 30, 2014 49.64 49.97 48.68 49.08 3,177,621 -0.55(-1.11%)
Jul 29, 2014 50.60 50.60 49.26 49.63 3,509,259 -0.90(-1.78%)
Jul 28, 2014 49.98 50.75 49.90 50.53 2,881,819 +0.58(+1.15%)
Jul 25, 2014 50.55 50.81 49.88 49.95 2,190,832 -0.58(-1.14%)
Jul 24, 2014 49.94 50.58 49.94 50.53 3,232,462 +0.47(+0.94%)
Jul 23, 2014 50.37 50.47 50.01 50.06 3,491,127 -0.24(-0.47%)
Jul 22, 2014 51.29 51.52 50.28 50.30 3,290,502 -0.89(-1.75%)
Jul 21, 2014 50.99 51.27 50.77 51.19 2,275,691 +0.09(+0.17%)
Jul 18, 2014 50.96 51.14 50.26 51.10 2,333,308 +0.63(+1.25%)
Jul 17, 2014 51.06 51.36 50.42 50.47 2,657,765 -1.11(-2.16%)
Jul 16, 2014 51.37 51.63 51.03 51.59 2,475,622 +0.28(+0.54%)
Jul 15, 2014 51.23 51.37 50.96 51.31 2,451,487 +0.22(+0.43%)
Jul 14, 2014 51.88 51.91 51.08 51.09 2,013,006 -0.54(-1.05%)
Jul 11, 2014 52.06 52.24 51.53 51.63 1,627,976 -0.45(-0.86%)
Jul 10, 2014 51.29 52.17 51.24 52.08 2,444,349 +0.48(+0.94%)
Jul 09, 2014 51.93 52.21 51.20 51.60 2,495,780 -0.33(-0.64%)
Jul 08, 2014 51.93 52.39 51.80 51.93 2,692,094 +0.05(+0.09%)
Jul 07, 2014 51.08 51.97 51.08 51.88 3,391,330 +0.95(+1.86%)
Jul 03, 2014 51.76 50.94 50.94 50.94 3,154,211 -1.12(-2.15%)
Jul 02, 2014 53.75 53.80 51.67 52.06 4,643,521 -1.75(-3.25%)
Jul 01, 2014 54.19 54.58 53.74 53.80 2,134,866 -0.52(-0.96%)
Jun 30, 2014 53.82 54.46 53.70 54.33 1,913,195 +0.60(+1.12%)
Jun 27, 2014 53.32 53.80 53.14 53.72 2,206,697 +0.21(+0.40%)
Jun 26, 2014 53.70 53.82 53.38 53.51 1,716,830 -0.21(-0.38%)
Jun 25, 2014 53.28 53.76 53.21 53.72 1,648,275 +0.48(+0.89%)
Jun 24, 2014 53.25 53.54 53.20 53.24 2,572,390 -0.06(-0.11%)
Jun 23, 2014 53.43 53.49 52.80 53.30 2,376,113 -0.19(-0.36%)
Jun 20, 2014 53.60 53.96 53.41 53.49 3,269,234 +0.03(+0.05%)
Jun 19, 2014 53.07 53.56 53.02 53.47 2,492,904 +0.41(+0.77%)
Jun 18, 2014 51.96 53.08 51.90 53.05 2,264,447 +1.09(+2.10%)
Jun 17, 2014 51.91 52.16 51.47 51.96 1,681,200 -0.32(-0.62%)
Jun 16, 2014 51.75 52.46 51.69 52.29 2,951,655 +0.54(+1.04%)
Jun 13, 2014 51.47 51.79 51.05 51.75 1,556,600 +0.23(+0.45%)
Jun 12, 2014 51.21 51.59 50.69 51.52 2,389,248 +0.28(+0.56%)
Jun 11, 2014 51.80 51.90 51.12 51.24 2,568,255 -0.57(-1.10%)
Jun 10, 2014 52.05 52.16 51.62 51.80 2,114,292 -0.09(-0.17%)
Jun 06, 2014 52.35 52.37 51.83 51.89 2,615,127 -0.13(-0.25%)
Jun 05, 2014 51.90 52.15 51.46 52.02 3,812,951 +1.32(+2.61%)
Jun 04, 2014 50.38 50.73 50.22 50.70 1,950,469 +0.26(+0.51%)
Jun 03, 2014 50.13 50.47 49.91 50.44 3,034,852 +0.30(+0.59%)
Jun 02, 2014 50.00 50.32 49.94 50.14 2,636,692 +0.23(+0.46%)
May 30, 2014 49.90 50.09 49.62 49.91 3,380,153 -0.07(-0.15%)
May 29, 2014 49.31 50.00 49.22 49.98 2,556,393 +0.60(+1.22%)
May 28, 2014 49.09 49.42 48.87 49.38 1,819,297 +0.34(+0.69%)
May 27, 2014 49.28 49.37 48.85 49.04 2,085,179 +0.03(+0.07%)
May 23, 2014 48.99 49.01 49.01 49.01 1,483,268 -0.01(-0.03%)
May 22, 2014 48.61 49.20 48.59 49.02 1,607,336 +0.28(+0.58%)
May 21, 2014 48.65 48.75 48.31 48.74 2,400,572 +0.11(+0.22%)
May 20, 2014 48.41 48.81 48.36 48.63 2,164,826 +0.23(+0.46%)
May 19, 2014 49.26 49.32 48.38 48.41 2,268,075 -0.91(-1.84%)
May 16, 2014 49.09 49.38 48.98 49.32 2,207,979 +0.15(+0.31%)
May 15, 2014 49.17 49.25 48.72 49.16 3,934,408 +0.01(+0.03%)
May 14, 2014 48.61 49.16 48.54 49.15 3,194,073 +0.57(+1.17%)
May 13, 2014 48.72 48.83 48.17 48.58 3,585,903 -0.09(-0.19%)
May 12, 2014 48.88 49.11 48.47 48.67 4,297,749 -0.15(-0.31%)
May 09, 2014 48.90 49.27 48.67 48.82 2,537,863 -0.12(-0.24%)
May 08, 2014 49.07 49.13 48.64 48.94 4,161,196 -0.24(-0.49%)
May 07, 2014 48.01 49.21 47.91 49.18 4,116,383 +1.33(+2.78%)
May 06, 2014 47.91 48.24 47.77 47.86 3,264,546 +0.00(+0.00%)
May 05, 2014 47.26 47.86 47.16 47.86 2,366,366 +0.58(+1.23%)
May 02, 2014 47.55 47.75 46.91 47.27 2,454,407 -0.47(-0.99%)
May 01, 2014 47.57 47.93 47.17 47.74 2,562,845 +0.30(+0.63%)
Apr 30, 2014 47.90 48.37 47.42 47.44 4,370,081 -0.26(-0.54%)
Apr 29, 2014 47.86 48.24 47.53 47.70 3,829,342 +0.05(+0.10%)
Apr 28, 2014 47.05 47.79 46.89 47.65 4,514,741 +0.64(+1.36%)
Apr 25, 2014 46.60 47.08 46.55 47.01 3,058,759 +0.27(+0.59%)
Apr 24, 2014 46.72 46.84 46.04 46.74 3,076,542 +0.26(+0.56%)
Apr 23, 2014 46.60 46.99 46.42 46.48 2,731,884 +0.00(+0.00%)
Apr 22, 2014 46.50 46.74 46.23 46.48 2,891,031 -0.04(-0.08%)
Apr 21, 2014 46.57 46.97 46.40 46.51 2,310,489 -0.12(-0.25%)
Apr 17, 2014 47.18 46.63 46.63 46.63 2,843,992 -0.49(-1.04%)
Apr 16, 2014 47.27 47.95 46.91 47.12 4,435,587 +0.03(+0.06%)
Apr 15, 2014 47.27 47.50 46.62 47.10 5,800,404 +0.67(+1.44%)
Apr 14, 2014 46.17 46.49 45.98 46.43 3,869,064 +0.39(+0.85%)
Apr 11, 2014 45.87 46.46 45.87 46.04 2,763,793 +0.16(+0.36%)
Apr 10, 2014 46.08 46.39 45.81 45.87 2,557,281 -0.12(-0.26%)
Apr 09, 2014 46.10 46.54 45.54 45.99 4,530,496 +0.06(+0.13%)
Apr 08, 2014 45.22 45.98 45.02 45.93 3,548,383 +0.69(+1.52%)
Apr 07, 2014 45.15 45.66 45.07 45.24 2,603,724 +0.05(+0.10%)
Apr 04, 2014 44.70 45.76 44.60 45.20 4,295,286 +0.63(+1.42%)
Apr 03, 2014 43.96 44.59 43.73 44.56 2,392,066 +0.65(+1.48%)
Apr 02, 2014 43.85 44.15 43.46 43.92 1,861,585 +0.03(+0.07%)
Apr 01, 2014 43.72 43.95 43.52 43.88 2,167,337 +0.14(+0.31%)
Mar 31, 2014 43.70 43.86 43.44 43.75 2,094,118 +0.13(+0.30%)
Mar 28, 2014 43.64 43.72 43.27 43.62 1,402,518 +0.03(+0.08%)
Mar 27, 2014 43.22 43.61 42.90 43.58 1,789,771 +0.54(+1.26%)
Mar 26, 2014 43.27 43.33 42.97 43.04 1,284,787 -0.21(-0.48%)
Mar 25, 2014 43.32 43.43 42.81 43.25 1,584,332 +0.01(+0.03%)
Mar 24, 2014 43.32 43.60 43.08 43.24 2,384,173 +0.03(+0.06%)
Mar 21, 2014 42.59 43.64 42.52 43.21 4,141,769 +0.84(+1.98%)
Mar 20, 2014 42.14 42.37 41.80 42.37 1,781,146 +0.12(+0.28%)
Mar 19, 2014 42.66 42.94 42.03 42.25 1,739,331 -0.29(-0.68%)
Mar 18, 2014 42.71 42.83 42.54 42.54 1,433,503 -0.12(-0.29%)
Mar 17, 2014 42.28 42.67 41.94 42.67 1,534,579 +0.41(+0.96%)
Mar 14, 2014 42.05 42.49 41.95 42.26 2,124,068 +0.10(+0.25%)
Mar 13, 2014 41.31 42.20 41.28 42.16 2,999,765 +0.93(+2.25%)
Mar 12, 2014 40.68 41.23 40.63 41.23 2,401,012 +0.45(+1.11%)
Mar 11, 2014 40.83 40.89 40.55 40.78 1,992,082 +0.04(+0.10%)
Mar 10, 2014 40.89 41.00 40.62 40.74 2,306,094 -0.20(-0.50%)
Mar 07, 2014 40.77 41.00 40.45 40.94 2,572,330 +0.12(+0.29%)
Mar 06, 2014 41.29 41.46 40.66 40.82 2,149,018 -0.43(-1.03%)
Mar 05, 2014 41.57 41.59 41.10 41.25 2,192,640 -0.27(-0.65%)
Mar 04, 2014 41.69 41.72 41.37 41.51 2,706,336 +0.10(+0.25%)
Mar 03, 2014 41.62 41.81 41.39 41.41 2,369,535 -0.35(-0.85%)
Feb 28, 2014 41.81 41.99 41.64 41.76 2,346,933 +0.04(+0.09%)
Feb 27, 2014 41.79 42.01 41.57 41.72 1,502,293 -0.20(-0.48%)
Feb 26, 2014 42.35 42.40 41.88 41.93 1,176,950 -0.03(-0.06%)
Feb 25, 2014 42.14 42.26 41.89 41.95 2,125,240 -0.01(-0.02%)
Feb 24, 2014 42.29 42.57 41.96 41.96 1,442,341 -0.22(-0.51%)
Feb 21, 2014 42.50 42.74 42.17 42.18 2,092,816 -0.39(-0.92%)
Feb 20, 2014 42.18 42.73 42.18 42.57 2,103,029 +0.39(+0.92%)
Feb 19, 2014 42.18 42.76 42.01 42.18 2,586,784 -0.29(-0.69%)
Feb 18, 2014 42.22 42.65 42.16 42.48 2,971,991 +0.27(+0.65%)
Feb 14, 2014 42.05 42.20 42.20 42.20 2,184,759 +0.04(+0.09%)
Feb 13, 2014 41.37 42.26 41.37 42.16 3,554,494 +0.57(+1.37%)
Feb 12, 2014 40.92 41.66 40.92 41.59 3,601,804 +0.64(+1.57%)
Feb 11, 2014 41.51 41.57 40.36 40.95 4,483,471 -0.12(-0.30%)
Feb 10, 2014 40.96 41.29 40.73 41.08 2,903,936 +0.03(+0.06%)
Feb 07, 2014 41.21 41.27 40.81 41.05 2,689,736 -0.12(-0.30%)
Feb 06, 2014 40.44 41.23 40.40 41.17 5,202,163 +0.76(+1.87%)
Feb 05, 2014 40.31 40.60 40.05 40.42 3,031,068 +0.07(+0.18%)
Feb 04, 2014 40.82 40.86 40.24 40.35 2,761,250 -0.16(-0.40%)
Feb 03, 2014 40.84 41.28 40.43 40.51 2,933,143 -0.20(-0.49%)
Jan 31, 2014 40.42 41.01 40.39 40.71 2,766,979 -0.09(-0.22%)
Jan 30, 2014 39.89 40.93 39.75 40.80 4,061,132 +1.05(+2.65%)
Jan 29, 2014 39.37 40.05 39.37 39.75 2,997,033 +0.27(+0.69%)
Jan 28, 2014 39.56 39.82 39.31 39.47 2,591,517 -0.11(-0.28%)
Jan 27, 2014 39.69 39.94 39.53 39.58 2,774,453 +0.01(+0.02%)
Jan 24, 2014 39.72 40.27 39.49 39.58 2,013,070 -0.28(-0.70%)
Jan 23, 2014 39.57 39.91 39.39 39.86 2,359,692 +0.10(+0.26%)
Jan 22, 2014 40.14 40.36 39.62 39.75 2,792,433 -0.28(-0.71%)
Jan 21, 2014 40.04 40.11 39.75 40.04 2,160,777 +0.25(+0.62%)
Jan 17, 2014 39.78 39.79 39.79 39.79 1,443,972 +0.15(+0.37%)
Jan 16, 2014 39.55 39.77 39.46 39.64 1,703,590 +0.14(+0.36%)
Jan 15, 2014 39.49 39.67 39.18 39.50 3,096,474 +0.01(+0.03%)
Jan 14, 2014 39.33 39.63 39.30 39.49 3,198,943 +0.34(+0.86%)
Jan 13, 2014 39.55 39.69 39.11 39.15 3,078,223 -0.28(-0.72%)
Jan 10, 2014 39.35 40.16 39.28 39.44 4,120,051 +0.35(+0.89%)
Jan 09, 2014 39.42 39.46 39.09 39.09 2,521,522 -0.21(-0.54%)
Jan 08, 2014 39.49 39.58 39.14 39.30 3,099,981 -0.26(-0.65%)
Jan 07, 2014 39.29 39.59 39.18 39.56 2,317,249 +0.37(+0.96%)
Jan 06, 2014 39.15 39.36 39.01 39.18 3,078,887 -0.23(-0.59%)
Jan 03, 2014 39.43 39.69 39.16 39.42 2,706,888 -0.52(-1.31%)
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.