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 (%)
Feb 27, 2004	30.88	31.33	30.34	31.30	1,920,606	+0.48(+1.54%)
Feb 26, 2004	30.43	30.83	30.43	30.82	2,189,025	+0.42(+1.37%)
Feb 25, 2004	30.22	30.50	30.19	30.41	1,956,218	+0.13(+0.42%)
Feb 24, 2004	30.46	30.53	30.17	30.28	1,262,156	-0.15(-0.50%)
Feb 23, 2004	30.57	30.63	30.39	30.43	1,333,191	-0.13(-0.43%)
Feb 20, 2004	31.00	31.04	30.52	30.57	1,973,267	-0.43(-1.40%)
Feb 19, 2004	31.39	31.41	30.94	31.00	1,776,073	-0.40(-1.26%)
Feb 18, 2004	30.88	31.42	30.88	31.39	2,134,848	+0.60(+1.94%)
Feb 17, 2004	30.86	30.94	30.63	30.80	1,352,323	+0.18(+0.60%)
Feb 13, 2004	30.95	31.07	30.58	30.61	2,766,779	-0.39(-1.26%)
Feb 12, 2004	31.28	31.33	30.96	31.00	1,332,812	-0.38(-1.21%)
Feb 11, 2004	31.20	31.44	30.98	31.38	1,988,610	+0.03(+0.08%)
Feb 10, 2004	31.43	31.45	31.19	31.36	2,021,571	-0.11(-0.34%)
Feb 09, 2004	31.25	31.47	31.04	31.46	2,959,237	+0.03(+0.08%)
Feb 06, 2004	31.09	31.48	31.06	31.44	1,896,170	+0.36(+1.17%)
Feb 05, 2004	31.41	31.54	31.01	31.07	2,758,065	-0.36(-1.16%)
Feb 04, 2004	31.36	31.60	31.20	31.44	3,293,198	-0.24(-0.75%)
Feb 03, 2004	31.36	31.78	31.28	31.67	4,016,054	+0.69(+2.21%)

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.