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 (%)
Nov 28, 2003	28.02	28.13	27.90	27.91	431,705	-0.12(-0.41%)
Nov 26, 2003	27.85	28.04	27.85	28.02	1,078,790	+0.30(+1.07%)
Nov 25, 2003	27.72	27.90	27.70	27.73	1,297,578	-0.07(-0.25%)
Nov 24, 2003	27.61	27.91	27.60	27.79	1,622,068	+0.22(+0.79%)
Nov 21, 2003	27.68	27.85	27.41	27.58	2,283,928	-0.11(-0.38%)
Nov 20, 2003	27.66	27.97	27.59	27.68	2,170,082	-0.06(-0.23%)
Nov 19, 2003	27.03	27.88	27.03	27.75	2,244,716	+0.79(+2.94%)
Nov 18, 2003	27.69	27.72	26.95	26.95	2,614,668	-0.66(-2.39%)
Nov 17, 2003	27.69	27.93	27.56	27.61	3,265,920	-0.30(-1.08%)
Nov 14, 2003	28.31	28.36	27.87	27.92	2,450,814	-0.46(-1.62%)
Nov 13, 2003	28.24	28.42	28.18	28.38	1,111,371	+0.23(+0.81%)
Nov 12, 2003	28.30	28.32	28.15	28.15	856,780	-0.15(-0.52%)
Nov 11, 2003	28.60	28.60	28.41	28.30	799,005	-0.30(-1.05%)
Nov 10, 2003	28.28	28.60	28.27	28.60	1,132,208	+0.32(+1.12%)
Nov 07, 2003	28.44	28.51	28.12	28.28	2,052,447	-0.40(-1.38%)
Nov 06, 2003	28.80	28.80	28.48	28.68	835,943	-0.19(-0.66%)
Nov 05, 2003	28.92	29.10	28.70	28.87	1,052,649	-0.13(-0.44%)
Nov 04, 2003	28.92	29.01	28.76	28.99	1,741,407	+0.09(+0.31%)

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.