Skip to main content

Entergy Corp (NY: ETR )

105.38 +0.50 (+0.48%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 40.21 40.34 40.07 40.18 2,628,576 +0.06(+0.14%)
Jan 28, 2011 40.48 40.68 40.08 40.12 1,724,358 -0.40(-0.99%)
Jan 27, 2011 40.71 40.80 40.26 40.52 1,862,164 -0.19(-0.46%)
Jan 26, 2011 40.98 41.05 40.48 40.71 1,575,739 -0.21(-0.50%)
Jan 25, 2011 40.92 41.10 40.79 40.92 2,369,880 -0.29(-0.70%)
Jan 24, 2011 40.72 41.47 40.71 41.21 2,765,037 +0.55(+1.34%)
Jan 21, 2011 41.01 41.01 40.27 40.66 2,037,755 -0.11(-0.26%)
Jan 20, 2011 40.43 41.06 40.43 40.77 1,931,643 +0.37(+0.92%)
Jan 19, 2011 40.42 40.73 40.32 40.39 1,808,060 -0.06(-0.15%)
Jan 18, 2011 40.42 40.64 40.27 40.46 2,011,228 -0.25(-0.60%)
Jan 14, 2011 40.51 40.77 40.38 40.70 1,284,867 +0.19(+0.47%)
Jan 13, 2011 40.52 40.60 40.29 40.51 1,454,931 +0.04(+0.10%)
Jan 12, 2011 40.40 40.52 40.20 40.47 1,640,209 +0.28(+0.71%)
Jan 11, 2011 40.48 40.66 40.14 40.19 1,994,405 -0.24(-0.61%)
Jan 10, 2011 40.23 40.51 40.08 40.43 2,255,683 +0.16(+0.39%)
Jan 07, 2011 40.21 40.33 39.96 40.28 2,646,182 +0.23(+0.57%)
Jan 06, 2011 40.22 40.32 39.98 40.05 2,764,785 -0.33(-0.82%)
Jan 05, 2011 40.22 40.45 40.08 40.38 3,888,496 -0.32(-0.79%)
Jan 04, 2011 40.16 40.76 39.85 40.70 3,223,486 +0.63(+1.58%)
Jan 03, 2011 39.93 40.19 39.77 40.07 2,600,905 +0.63(+1.61%)
Dec 31, 2010 39.35 39.58 39.33 39.43 1,093,351 +0.02(+0.04%)
Dec 30, 2010 39.53 39.67 39.24 39.41 1,523,783 -0.16(-0.39%)
Dec 29, 2010 39.83 39.84 39.56 39.57 1,170,828 -0.23(-0.59%)
Dec 28, 2010 39.76 39.84 39.49 39.80 946,806 +0.03(+0.08%)
Dec 27, 2010 39.80 39.87 39.54 39.77 981,138 -0.06(-0.15%)
Dec 23, 2010 39.84 39.93 39.71 39.83 1,518,295 -0.01(-0.03%)
Dec 22, 2010 39.23 40.04 39.23 39.84 2,258,059 +0.59(+1.50%)
Dec 21, 2010 39.45 39.53 39.03 39.25 2,953,432 -0.16(-0.40%)
Dec 20, 2010 39.25 39.50 39.08 39.41 1,404,057 +0.16(+0.40%)
Dec 17, 2010 38.97 39.25 38.82 39.25 8,116,614 +0.05(+0.13%)
Dec 16, 2010 39.14 39.33 38.99 39.20 2,254,082 +0.07(+0.18%)
Dec 15, 2010 39.25 39.37 39.09 39.13 2,779,934 -0.23(-0.59%)
Dec 14, 2010 39.28 39.55 39.08 39.36 2,361,427 +0.02(+0.06%)
Dec 13, 2010 39.34 39.52 39.20 39.34 3,053,219 +0.17(+0.43%)
Dec 10, 2010 38.89 39.30 38.77 39.18 2,527,178 +0.31(+0.79%)
Dec 09, 2010 38.69 38.92 38.22 38.87 3,491,586 +0.22(+0.56%)
Dec 08, 2010 39.06 39.26 38.61 38.65 6,615,811 -0.55(-1.39%)
Dec 07, 2010 39.95 40.03 39.16 39.20 4,556,173 -0.51(-1.29%)
Dec 06, 2010 40.26 40.26 39.69 39.71 2,318,668 -0.59(-1.46%)
Dec 03, 2010 40.14 40.47 40.08 40.30 3,133,354 +0.02(+0.06%)
Dec 02, 2010 40.05 40.39 39.96 40.28 3,432,200 +0.28(+0.70%)
Dec 01, 2010 40.06 40.20 39.73 40.00 3,689,185 +0.34(+0.86%)
Nov 30, 2010 39.89 39.94 39.59 39.66 4,142,606 -0.40(-0.99%)
Nov 29, 2010 40.10 40.11 39.65 40.05 1,704,276 -0.21(-0.51%)
Nov 26, 2010 39.98 40.52 39.94 40.26 747,628 -0.09(-0.23%)
Nov 24, 2010 40.37 40.36 40.36 40.36 2,044,886 +0.08(+0.19%)
Nov 23, 2010 40.62 40.62 39.97 40.28 2,799,330 -0.60(-1.46%)
Nov 22, 2010 40.80 40.95 40.40 40.87 3,280,015 -0.18(-0.43%)
Nov 19, 2010 40.64 41.30 40.34 41.05 4,691,015 +0.31(+0.75%)
Nov 18, 2010 40.78 40.89 40.50 40.75 3,004,899 +0.30(+0.74%)
Nov 17, 2010 39.92 40.64 39.92 40.44 4,444,205 +0.37(+0.92%)
Nov 16, 2010 40.14 40.44 39.88 40.08 2,585,615 -0.31(-0.77%)
Nov 15, 2010 40.31 40.56 40.29 40.39 2,131,597 +0.16(+0.40%)
Nov 12, 2010 40.67 40.74 40.17 40.23 2,279,060 -0.64(-1.57%)
Nov 11, 2010 40.59 41.03 40.59 40.87 3,504,605 +0.05(+0.12%)
Nov 10, 2010 41.03 41.06 40.42 40.82 3,079,844 -0.29(-0.70%)
Nov 09, 2010 41.47 41.60 41.04 41.11 3,253,389 -0.30(-0.73%)
Nov 08, 2010 41.30 41.42 41.09 41.41 2,275,795 -0.10(-0.25%)
Nov 05, 2010 41.57 41.67 41.26 41.51 2,321,988 +0.00(+0.00%)
Nov 04, 2010 41.39 41.71 41.22 41.51 3,863,367 +0.41(+0.99%)
Nov 03, 2010 41.06 41.13 40.63 41.10 2,190,682 +0.06(+0.13%)
Nov 02, 2010 40.82 41.20 40.82 41.05 2,445,535 +0.40(+0.99%)
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.