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 28, 2011	39.58	40.01	39.55	39.66	3,068,621	+0.15(+0.38%)
Feb 25, 2011	39.64	39.67	39.31	39.51	1,342,153	+0.07(+0.17%)
Feb 24, 2011	39.67	39.71	39.33	39.45	2,185,044	-0.16(-0.39%)
Feb 23, 2011	39.82	39.92	39.57	39.60	1,632,546	-0.21(-0.52%)
Feb 22, 2011	39.69	39.92	39.62	39.81	1,410,987	-0.14(-0.35%)
Feb 18, 2011	39.86	40.04	39.83	39.95	1,221,653	-0.06(-0.14%)
Feb 17, 2011	39.67	40.11	39.67	40.00	1,449,353	+0.25(+0.63%)
Feb 16, 2011	40.06	40.14	39.58	39.75	1,243,385	-0.26(-0.65%)
Feb 15, 2011	39.70	40.09	39.58	40.01	1,554,749	+0.26(+0.66%)
Feb 14, 2011	40.20	40.20	39.63	39.75	2,998,148	-0.42(-1.04%)
Feb 11, 2011	40.17	40.37	40.11	40.17	1,846,216	-0.21(-0.52%)
Feb 10, 2011	40.31	40.45	40.21	40.38	1,512,779	-0.07(-0.18%)
Feb 09, 2011	40.14	40.46	40.14	40.45	1,461,172	-0.04(-0.11%)
Feb 08, 2011	40.80	40.80	40.34	40.50	1,956,288	-0.21(-0.52%)
Feb 07, 2011	40.45	40.74	40.39	40.71	2,558,339	+0.36(+0.90%)
Feb 04, 2011	40.37	40.41	39.87	40.35	1,766,530	+0.02(+0.05%)
Feb 03, 2011	40.42	40.48	40.18	40.32	2,008,257	-0.07(-0.16%)
Feb 02, 2011	40.50	40.59	40.34	40.39	1,770,161	-0.29(-0.72%)

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.