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, 2008 44.19 44.75 44.07 44.35 1,956,490 +0.45(+1.02%)
Dec 30, 2008 43.89 44.07 43.53 43.91 1,381,378 +0.31(+0.71%)
Dec 29, 2008 43.63 43.75 43.05 43.60 1,164,631 -0.01(-0.01%)
Dec 26, 2008 43.82 44.20 43.42 43.60 0 +0.13(+0.29%)
Dec 24, 2008 43.09 43.53 42.98 43.47 427,527 +0.40(+0.93%)
Dec 23, 2008 43.90 44.10 42.88 43.07 1,849,469 -0.67(-1.52%)
Dec 22, 2008 43.55 44.38 43.00 43.74 2,274,191 +0.06(+0.15%)
Dec 19, 2008 43.79 44.75 43.50 43.68 3,173,613 +0.20(+0.47%)
Dec 18, 2008 43.42 44.55 42.98 43.47 3,803,272 +0.27(+0.63%)
Dec 17, 2008 43.62 43.95 42.80 43.20 1,805,860 -0.86(-1.96%)
Dec 16, 2008 43.28 44.35 42.51 44.07 3,677,479 +1.05(+2.43%)
Dec 15, 2008 43.77 43.77 42.41 43.02 2,437,247 -0.49(-1.12%)
Dec 12, 2008 41.92 43.77 41.92 43.51 0 +0.47(+1.09%)
Dec 11, 2008 43.00 44.20 42.69 43.04 3,749,591 -0.12(-0.28%)
Dec 10, 2008 43.20 43.41 42.19 43.16 3,016,232 +0.55(+1.30%)
Dec 09, 2008 43.56 43.78 42.33 42.60 3,338,852 -1.05(-2.41%)
Dec 08, 2008 44.96 45.35 42.82 43.66 4,109,893 -0.69(-1.55%)
Dec 05, 2008 42.96 44.47 41.23 44.34 0 +0.77(+1.78%)
Dec 04, 2008 44.30 44.92 42.70 43.57 4,681,553 -1.17(-2.62%)
Dec 03, 2008 43.45 44.90 43.05 44.74 4,470,359 +0.48(+1.08%)
Dec 02, 2008 43.83 44.40 43.19 44.26 3,075,402 +0.97(+2.24%)
Dec 01, 2008 44.41 44.81 43.29 43.29 3,164,497 -2.11(-4.65%)
Nov 28, 2008 44.86 45.45 44.42 45.41 855,167 +0.64(+1.43%)
Nov 26, 2008 44.07 45.13 43.41 44.77 3,184,031 -0.05(-0.11%)
Nov 25, 2008 46.18 46.40 43.83 44.81 4,000,746 -0.51(-1.13%)
Nov 24, 2008 45.82 46.73 44.43 45.33 6,402,367 -0.43(-0.94%)
Nov 21, 2008 42.01 45.76 41.16 45.76 7,695,097 +4.68(+11.39%)
Nov 20, 2008 41.17 43.69 40.56 41.08 5,895,365 -0.68(-1.62%)
Nov 19, 2008 42.22 43.91 41.76 41.76 4,157,529 -0.46(-1.10%)
Nov 18, 2008 41.52 42.36 40.61 42.22 4,439,425 +0.41(+0.97%)
Nov 17, 2008 42.00 43.45 40.77 41.81 3,275,088 -0.86(-2.03%)
Nov 14, 2008 42.84 44.82 42.16 42.68 0 -1.51(-3.42%)
Nov 13, 2008 40.71 44.19 39.48 44.19 3,840,003 +3.71(+9.17%)
Nov 12, 2008 40.93 41.32 40.15 40.48 2,316,299 -1.09(-2.63%)
Nov 11, 2008 40.41 42.35 40.41 41.57 1,705,498 -0.15(-0.37%)
Nov 10, 2008 43.56 43.56 40.91 41.72 2,786,382 -1.01(-2.37%)
Nov 07, 2008 40.83 43.14 40.15 42.74 0 +2.10(+5.16%)
Nov 06, 2008 42.01 42.42 39.87 40.64 2,627,931 -1.47(-3.50%)
Nov 05, 2008 44.15 45.62 41.96 42.11 4,006,976 -1.79(-4.08%)
Nov 04, 2008 43.29 44.77 42.78 43.91 3,171,049 +1.66(+3.94%)
Nov 03, 2008 41.64 42.46 40.67 42.24 2,392,426 +0.60(+1.44%)
Oct 31, 2008 42.25 44.18 41.04 41.64 0 -1.75(-4.03%)
Oct 30, 2008 43.75 44.49 41.62 43.39 3,242,381 +0.86(+2.02%)
Oct 29, 2008 43.53 44.98 42.11 42.54 3,739,142 -0.69(-1.59%)
Oct 28, 2008 40.21 43.37 38.66 43.22 3,615,075 +3.87(+9.83%)
Oct 27, 2008 43.26 43.26 39.15 39.36 3,833,653 -2.94(-6.95%)
Oct 24, 2008 40.14 43.20 38.62 42.30 0 -0.12(-0.29%)
Oct 23, 2008 40.52 43.03 39.09 42.42 4,131,427 +2.08(+5.14%)
Oct 22, 2008 42.71 43.02 38.88 40.34 5,149,569 -3.41(-7.79%)
Oct 21, 2008 46.44 46.44 43.35 43.75 4,299,201 -2.98(-6.38%)
Oct 20, 2008 43.59 46.80 42.51 46.73 3,959,763 +3.60(+8.34%)
Oct 17, 2008 41.08 45.03 40.19 43.14 0 +1.92(+4.66%)
Oct 16, 2008 39.15 41.38 37.42 41.22 7,156,616 +2.00(+5.10%)
Oct 15, 2008 41.59 41.59 39.12 39.22 5,476,079 -3.10(-7.33%)
Oct 14, 2008 42.89 43.26 40.44 42.32 6,286,561 +0.73(+1.76%)
Oct 13, 2008 37.39 41.59 36.34 41.59 4,194,837 +5.17(+14.20%)
Oct 10, 2008 37.74 38.33 33.04 36.42 0 -2.75(-7.03%)
Oct 09, 2008 40.80 41.57 39.14 39.17 6,452,047 -1.42(-3.50%)
Oct 08, 2008 41.71 43.06 40.59 40.59 7,549,276 -1.72(-4.07%)
Oct 07, 2008 44.56 45.49 42.12 42.31 5,130,694 -1.93(-4.37%)
Oct 06, 2008 45.46 46.77 43.31 44.24 6,341,243 -1.99(-4.30%)
Oct 03, 2008 46.63 47.89 46.08 46.23 0 +0.00(+0.00%)
Oct 02, 2008 46.75 47.16 45.68 46.23 4,244,667 -0.72(-1.52%)
Oct 01, 2008 46.98 47.54 46.06 46.95 2,535,836 -0.54(-1.15%)
Sep 30, 2008 45.37 47.57 45.37 47.49 4,696,818 +2.24(+4.94%)
Sep 29, 2008 47.80 48.50 44.70 45.26 5,221,936 -3.05(-6.31%)
Sep 26, 2008 49.54 50.21 47.57 48.30 0 -1.62(-3.25%)
Sep 25, 2008 48.58 50.51 48.24 49.93 2,920,475 +1.60(+3.31%)
Sep 24, 2008 47.81 48.42 47.03 48.32 2,204,791 +0.41(+0.85%)
Sep 23, 2008 47.90 49.08 47.75 47.92 2,958,159 +0.02(+0.04%)
Sep 22, 2008 48.84 49.03 47.76 47.90 2,222,577 -0.78(-1.61%)
Sep 19, 2008 46.83 50.46 45.36 48.68 0 +2.08(+4.45%)
Sep 18, 2008 47.00 48.17 45.75 46.61 6,682,711 +0.03(+0.07%)
Sep 17, 2008 48.58 48.84 45.96 46.57 7,288,158 -2.75(-5.58%)
Sep 16, 2008 51.19 51.96 47.29 49.33 7,050,686 -2.29(-4.43%)
Sep 15, 2008 52.30 52.95 51.56 51.62 5,247,378 -2.06(-3.84%)
Sep 12, 2008 52.09 53.97 51.93 53.68 0 +1.41(+2.71%)
Sep 11, 2008 50.82 52.35 49.86 52.26 3,784,989 +1.09(+2.14%)
Sep 10, 2008 50.80 51.70 50.61 51.17 2,578,276 +0.64(+1.27%)
Sep 09, 2008 52.73 54.89 50.21 50.53 6,162,020 -1.58(-3.03%)
Sep 08, 2008 52.67 52.85 51.48 52.11 4,102,639 +0.43(+0.84%)
Sep 05, 2008 52.43 53.64 51.39 51.68 0 -1.07(-2.03%)
Sep 04, 2008 53.00 53.53 52.14 52.75 3,146,993 -0.39(-0.73%)
Sep 03, 2008 53.69 53.87 52.43 53.14 3,919,561 -0.28(-0.53%)
Sep 02, 2008 55.50 56.17 53.23 53.42 5,023,401 -1.74(-3.16%)
Aug 29, 2008 56.51 56.70 55.02 55.16 0 -1.50(-2.66%)
Aug 28, 2008 56.97 57.09 56.00 56.67 1,510,906 -0.07(-0.13%)
Aug 27, 2008 56.74 57.09 56.38 56.74 1,788,525 +0.13(+0.23%)
Aug 26, 2008 54.97 56.88 54.86 56.62 4,222,083 +1.73(+3.15%)
Aug 25, 2008 54.44 55.13 54.20 54.89 2,153,614 +0.20(+0.36%)
Aug 22, 2008 55.14 55.29 54.47 54.69 0 -0.32(-0.58%)
Aug 21, 2008 53.66 55.25 53.53 55.01 3,164,378 +1.17(+2.18%)
Aug 20, 2008 53.08 53.93 52.95 53.84 2,259,943 +0.57(+1.06%)
Aug 19, 2008 53.01 53.69 53.01 53.27 2,680,778 -0.07(-0.14%)
Aug 18, 2008 53.78 53.97 53.03 53.35 2,174,991 -0.30(-0.57%)
Aug 15, 2008 52.83 53.83 52.34 53.65 0 +0.89(+1.69%)
Aug 14, 2008 53.58 53.58 52.73 52.76 3,235,606 -1.06(-1.96%)
Aug 13, 2008 53.07 53.93 52.98 53.81 3,920,097 +0.68(+1.28%)
Aug 12, 2008 54.77 54.78 52.96 53.14 3,147,409 -1.66(-3.03%)
Aug 11, 2008 54.48 55.39 54.00 54.80 2,811,570 +0.35(+0.64%)
Aug 08, 2008 55.61 55.61 54.25 54.45 3,052,083 -0.64(-1.15%)
Aug 07, 2008 55.17 56.23 54.52 55.08 2,344,176 -0.23(-0.42%)
Aug 06, 2008 55.17 56.40 55.01 55.32 2,028,460 -0.12(-0.21%)
Aug 05, 2008 55.32 56.38 54.41 55.44 3,661,059 +0.57(+1.04%)
Aug 04, 2008 55.89 56.58 54.86 54.87 5,378,670 -0.69(-1.24%)
Aug 01, 2008 57.18 57.65 55.43 55.55 4,419,617 -1.49(-2.62%)
Jul 31, 2008 58.32 58.79 56.89 57.05 3,075,320 -1.74(-2.96%)
Jul 30, 2008 58.34 58.95 58.04 58.79 4,280,972 +0.31(+0.54%)
Jul 29, 2008 58.47 58.85 56.44 58.47 2,959,023 +1.45(+2.55%)
Jul 28, 2008 56.65 58.05 56.65 57.02 2,208,262 -0.07(-0.13%)
Jul 25, 2008 56.96 57.59 56.14 57.10 3,979,500 +0.30(+0.53%)
Jul 24, 2008 57.25 57.81 55.63 56.80 5,143,635 -1.00(-1.73%)
Jul 23, 2008 59.92 59.92 57.28 57.80 4,542,606 -2.18(-3.64%)
Jul 22, 2008 59.83 61.24 59.42 59.98 3,505,706 -0.33(-0.54%)
Jul 21, 2008 59.32 60.49 58.76 60.30 4,469,913 +1.29(+2.19%)
Jul 18, 2008 60.52 61.77 58.76 59.01 5,732,920 -0.03(-0.05%)
Jul 17, 2008 58.90 61.44 58.20 59.04 4,968,211 -2.64(-4.28%)
Jul 16, 2008 63.06 63.46 61.33 61.68 3,515,184 -1.42(-2.26%)
Jul 15, 2008 62.82 63.39 62.16 63.11 3,988,041 -0.24(-0.38%)
Jul 14, 2008 64.50 64.50 63.20 63.35 2,151,436 -0.52(-0.82%)
Jul 11, 2008 64.50 64.72 63.58 63.87 3,471,306 -1.21(-1.86%)
Jul 10, 2008 65.05 65.17 64.56 65.08 2,254,900 +0.23(+0.35%)
Jul 09, 2008 63.55 65.37 63.54 64.85 3,296,559 +1.58(+2.50%)
Jul 08, 2008 63.86 64.39 62.53 63.27 3,663,098 -0.55(-0.86%)
Jul 07, 2008 64.47 64.91 63.13 63.82 2,077,508 -0.47(-0.73%)
Jul 04, 2008 64.96 65.20 64.04 64.29 1,675,928 +0.00(+0.00%)
Jul 03, 2008 64.96 65.20 64.04 64.29 1,675,928 -0.26(-0.40%)
Jul 02, 2008 64.82 65.56 64.56 64.56 2,725,028 -0.12(-0.19%)
Jul 01, 2008 63.74 65.22 63.24 64.68 3,977,476 +0.39(+0.61%)
Jun 30, 2008 62.78 64.61 62.46 64.28 4,363,674 +1.47(+2.34%)
Jun 27, 2008 62.98 63.45 62.14 62.81 4,676,637 -0.09(-0.14%)
Jun 26, 2008 63.51 64.72 62.71 62.90 4,417,653 -2.30(-3.54%)
Jun 25, 2008 65.02 65.45 64.66 65.20 1,937,347 +0.29(+0.45%)
Jun 24, 2008 65.43 65.52 64.78 64.91 2,606,320 -0.63(-0.97%)
Jun 23, 2008 64.86 65.70 64.57 65.54 3,251,971 +0.99(+1.54%)
Jun 20, 2008 65.01 65.23 63.98 64.55 3,214,656 -0.62(-0.96%)
Jun 19, 2008 64.28 65.36 64.10 65.17 3,920,826 +0.40(+0.62%)
Jun 18, 2008 63.88 65.09 63.73 64.77 2,590,201 +0.73(+1.14%)
Jun 17, 2008 64.64 65.01 63.87 64.04 1,652,733 -0.53(-0.82%)
Jun 16, 2008 64.39 64.66 63.65 64.57 1,326,793 -0.10(-0.16%)
Jun 13, 2008 63.95 65.21 63.70 64.67 2,924,881 +1.25(+1.98%)
Jun 12, 2008 63.23 63.85 63.06 63.42 2,170,667 +0.19(+0.30%)
Jun 11, 2008 64.49 64.75 63.19 63.23 3,327,069 -1.61(-2.48%)
Jun 10, 2008 64.22 65.00 63.42 64.83 3,962,216 +0.67(+1.04%)
Jun 09, 2008 62.96 64.51 62.88 64.17 1,690,671 +1.33(+2.12%)
Jun 06, 2008 63.63 63.83 62.67 62.83 3,355,162 -1.11(-1.74%)
Jun 05, 2008 63.74 63.94 63.10 63.94 2,764,835 +0.29(+0.45%)
Jun 04, 2008 62.58 63.77 62.53 63.65 3,279,858 +1.15(+1.84%)
Jun 03, 2008 64.37 64.61 62.34 62.51 4,047,127 -1.52(-2.37%)
Jun 02, 2008 64.03 64.53 63.65 64.03 2,130,297 -0.41(-0.64%)
May 30, 2008 64.38 64.84 63.86 64.44 2,112,168 -0.02(-0.03%)
May 29, 2008 64.60 65.10 64.02 64.46 2,386,454 -0.13(-0.21%)
May 28, 2008 65.28 65.62 64.18 64.59 1,852,456 -0.41(-0.62%)
May 27, 2008 64.01 65.21 63.99 65.00 1,960,330 +0.77(+1.20%)
May 26, 2008 64.97 65.11 64.03 64.23 0 +0.00(+0.00%)
May 23, 2008 64.97 65.11 64.03 64.23 4,063,646 -0.87(-1.34%)
May 22, 2008 64.13 65.24 63.82 65.10 3,318,052 +1.05(+1.64%)
May 21, 2008 64.90 65.77 63.97 64.05 4,349,242 -0.99(-1.52%)
May 20, 2008 64.27 65.30 64.26 65.04 4,323,802 +0.47(+0.73%)
May 19, 2008 63.61 64.93 63.00 64.57 4,281,276 +1.02(+1.60%)
May 16, 2008 62.65 63.63 62.43 63.55 3,779,709 +0.51(+0.80%)
May 15, 2008 61.80 63.74 61.38 63.04 5,390,266 +0.97(+1.56%)
May 14, 2008 61.48 62.13 61.12 62.07 2,103,591 +0.47(+0.76%)
May 13, 2008 61.73 61.89 60.71 61.60 2,561,912 -0.13(-0.21%)
May 12, 2008 61.01 61.78 60.79 61.73 1,664,053 +0.74(+1.21%)
May 09, 2008 60.49 61.68 59.21 61.00 787,240 +0.28(+0.46%)
May 08, 2008 60.50 61.28 60.01 60.72 1,718,809 +0.63(+1.05%)
May 07, 2008 61.37 61.37 59.96 60.09 2,033,880 -1.37(-2.23%)
May 06, 2008 60.84 61.56 60.35 61.46 1,825,110 +0.25(+0.41%)
May 05, 2008 60.61 61.79 60.84 61.21 2,213,973 -0.60(-0.98%)
May 02, 2008 61.24 62.27 61.07 61.81 2,415,072 +0.99(+1.62%)
May 01, 2008 61.08 61.68 60.46 60.83 3,445,500 -0.46(-0.75%)
Apr 30, 2008 59.77 61.35 59.65 61.28 4,196,513 +1.52(+2.54%)
Apr 29, 2008 60.16 60.17 59.23 59.77 3,329,204 -0.28(-0.46%)
Apr 28, 2008 60.38 60.51 59.57 60.05 2,717,949 -0.36(-0.59%)
Apr 25, 2008 62.83 62.83 60.27 60.40 2,799,629 -0.27(-0.45%)
Apr 24, 2008 61.70 62.12 60.40 60.68 2,512,234 -0.97(-1.57%)
Apr 23, 2008 61.81 62.62 61.50 61.64 2,686,101 -0.05(-0.09%)
Apr 22, 2008 60.87 61.85 60.51 61.70 3,006,728 +0.82(+1.35%)
Apr 21, 2008 60.54 60.90 59.93 60.87 2,627,344 +0.12(+0.20%)
Apr 18, 2008 60.85 61.57 60.39 60.75 2,744,934 -0.23(-0.38%)
Apr 17, 2008 60.03 61.12 59.92 60.98 2,678,046 +0.86(+1.43%)
Apr 16, 2008 58.96 60.19 58.58 60.12 2,638,541 +1.78(+3.05%)
Apr 15, 2008 58.45 58.61 57.78 58.34 1,539,424 +0.04(+0.06%)
Apr 14, 2008 58.16 58.53 57.70 58.31 1,704,729 +0.05(+0.08%)
Apr 11, 2008 57.67 58.71 57.59 58.26 1,863,835 +0.27(+0.47%)
Apr 10, 2008 59.16 59.51 57.82 57.99 4,738,570 -1.50(-2.53%)
Apr 09, 2008 59.67 60.23 59.13 59.49 2,521,202 -0.26(-0.44%)
Apr 08, 2008 58.58 59.93 58.43 59.75 2,235,275 +0.87(+1.48%)
Apr 07, 2008 59.62 59.62 58.55 58.88 2,011,837 -0.53(-0.89%)
Apr 04, 2008 59.40 60.60 59.25 59.41 2,750,956 -0.02(-0.03%)
Apr 03, 2008 59.08 59.81 58.72 59.43 2,707,735 +0.29(+0.50%)
Apr 02, 2008 59.00 59.49 58.74 59.13 1,758,838 +0.23(+0.39%)
Apr 01, 2008 58.40 59.06 57.80 58.90 2,532,952 +0.70(+1.21%)
Mar 31, 2008 57.85 58.31 57.42 58.20 2,238,958 +0.54(+0.94%)
Mar 28, 2008 58.17 58.69 57.52 57.66 2,297,030 -0.17(-0.30%)
Mar 27, 2008 57.07 58.35 57.07 57.83 3,155,030 +0.99(+1.75%)
Mar 26, 2008 55.74 57.13 55.64 56.83 2,401,499 +0.78(+1.40%)
Mar 25, 2008 55.83 56.54 55.43 56.05 3,364,842 +0.22(+0.39%)
Mar 24, 2008 56.45 57.24 55.36 55.83 2,432,543 -0.49(-0.86%)
Mar 21, 2008 56.29 56.42 55.09 56.32 3,758,716 -0.00(-0.00%)
Mar 20, 2008 56.29 56.42 55.09 56.32 3,758,716 +0.39(+0.69%)
Mar 19, 2008 57.89 58.16 55.93 55.93 3,170,893 -1.31(-2.28%)
Mar 18, 2008 58.36 58.36 56.08 57.24 4,258,086 +0.22(+0.39%)
Mar 17, 2008 56.30 57.47 55.94 57.02 3,126,977 -0.23(-0.41%)
Mar 14, 2008 58.42 58.42 56.23 57.25 4,058,633 -0.87(-1.50%)
Mar 13, 2008 56.88 58.34 56.45 58.12 2,900,167 +0.55(+0.95%)
Mar 12, 2008 57.89 58.73 57.46 57.57 3,450,962 -0.28(-0.49%)
Mar 11, 2008 57.05 57.89 56.61 57.85 3,076,557 +1.95(+3.48%)
Mar 10, 2008 56.24 56.50 55.42 55.91 2,320,851 -0.37(-0.66%)
Mar 07, 2008 56.65 56.77 55.77 56.28 3,068,754 -0.71(-1.25%)
Mar 06, 2008 58.08 58.21 56.97 56.99 2,992,096 -1.15(-1.97%)
Mar 05, 2008 57.89 58.87 57.41 58.14 4,493,851 +0.26(+0.45%)
Mar 04, 2008 55.70 57.92 55.70 57.88 4,959,957 +1.61(+2.86%)
Mar 03, 2008 54.96 56.45 54.87 56.26 4,737,854 +1.45(+2.64%)
Feb 29, 2008 55.19 56.60 54.40 54.82 4,232,230 -0.87(-1.56%)
Feb 28, 2008 54.96 55.86 54.47 55.69 3,166,024 +0.43(+0.77%)
Feb 27, 2008 56.58 56.88 55.06 55.26 3,392,250 -1.52(-2.67%)
Feb 26, 2008 55.55 56.78 55.24 56.78 2,815,204 +1.07(+1.92%)
Feb 25, 2008 55.91 56.08 54.98 55.71 3,935,685 -0.05(-0.09%)
Feb 22, 2008 55.71 55.82 54.79 55.76 3,563,100 +0.38(+0.69%)
Feb 21, 2008 56.80 56.98 55.19 55.37 2,452,837 -1.32(-2.33%)
Feb 20, 2008 56.58 56.88 55.61 56.70 2,237,149 +0.13(+0.24%)
Feb 19, 2008 57.36 57.40 56.20 56.56 2,404,205 -0.26(-0.45%)
Feb 18, 2008 56.71 57.29 56.24 56.82 0 +0.00(+0.00%)
Feb 15, 2008 56.71 57.29 56.24 56.82 3,408,402 -0.04(-0.08%)
Feb 14, 2008 58.08 58.62 56.58 56.86 3,280,501 -1.22(-2.10%)
Feb 13, 2008 58.06 58.64 57.65 58.08 3,549,643 +0.58(+1.00%)
Feb 12, 2008 57.06 58.31 57.05 57.51 3,465,202 +0.44(+0.78%)
Feb 11, 2008 55.62 57.13 55.39 57.06 3,435,674 +1.41(+2.54%)
Feb 08, 2008 55.75 56.20 55.26 55.65 2,606,966 -0.57(-1.01%)
Feb 07, 2008 55.38 56.58 55.12 56.22 3,556,637 +0.42(+0.76%)
Feb 06, 2008 57.05 57.29 55.42 55.79 5,048,901 -0.75(-1.33%)
Feb 05, 2008 58.70 59.23 56.55 56.55 3,590,605 -3.08(-5.17%)
Feb 04, 2008 58.74 60.11 58.09 59.63 3,142,433 +1.17(+2.00%)
Feb 01, 2008 57.82 58.63 57.23 58.46 2,757,222 +0.74(+1.28%)
Jan 31, 2008 55.72 58.08 54.87 57.72 4,989,909 +1.81(+3.24%)
Jan 30, 2008 56.96 57.37 55.73 55.91 6,303,276 -0.83(-1.46%)
Jan 29, 2008 57.04 57.86 56.16 56.74 4,426,791 -0.18(-0.31%)
Jan 28, 2008 56.73 57.76 56.12 56.91 2,914,578 +0.18(+0.32%)
Jan 25, 2008 58.40 59.16 56.56 56.73 5,498,354 -1.00(-1.73%)
Jan 24, 2008 59.49 59.56 57.58 57.73 4,143,782 -1.85(-3.11%)
Jan 23, 2008 55.66 59.60 53.06 59.58 5,269,906 +2.36(+4.13%)
Jan 22, 2008 56.81 58.20 55.09 57.22 6,913,110 -2.14(-3.60%)
Jan 21, 2008 60.39 65.08 58.76 59.36 0 +0.00(+0.00%)
Jan 18, 2008 60.39 65.08 58.76 59.36 5,483,024 -0.51(-0.85%)
Jan 17, 2008 63.22 63.22 59.67 59.87 6,544,425 -3.29(-5.21%)
Jan 16, 2008 64.03 64.66 62.87 63.16 3,389,675 -0.83(-1.29%)
Jan 15, 2008 65.00 65.94 63.98 63.98 4,257,078 -1.70(-2.58%)
Jan 14, 2008 66.92 67.39 65.62 65.68 4,123,134 -0.69(-1.04%)
Jan 11, 2008 64.83 66.76 64.57 66.37 4,000,677 +0.04(+0.06%)
Jan 10, 2008 66.63 67.34 65.00 66.33 4,579,494 -0.94(-1.40%)
Jan 09, 2008 66.33 67.27 66.10 67.27 3,093,991 +0.63(+0.94%)
Jan 08, 2008 65.91 68.02 65.88 66.64 8,325,335 +0.81(+1.23%)
Jan 07, 2008 63.77 65.92 63.65 65.83 3,877,018 +2.49(+3.93%)
Jan 04, 2008 62.48 63.92 62.48 63.33 2,737,282 +0.38(+0.60%)
Jan 03, 2008 62.76 63.64 62.67 62.95 1,885,905 +0.51(+0.81%)
Jan 02, 2008 63.64 64.24 62.33 62.45 2,661,575 -1.32(-2.07%)
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.