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 (%)
Sep 29, 2006	42.03	42.06	41.30	41.30	2,836,867	-0.68(-1.62%)
Sep 28, 2006	42.12	42.23	41.75	41.98	1,480,944	-0.14(-0.34%)
Sep 27, 2006	41.22	42.18	41.18	42.12	3,152,643	+0.93(+2.26%)
Sep 26, 2006	41.39	41.42	41.10	41.19	1,752,394	-0.01(-0.01%)
Sep 25, 2006	40.77	41.49	40.68	41.20	2,051,879	+0.54(+1.34%)
Sep 22, 2006	41.00	41.08	40.65	40.65	2,428,272	-0.36(-0.88%)
Sep 21, 2006	41.04	41.07	40.75	41.01	1,096,217	-0.04(-0.09%)
Sep 20, 2006	41.16	41.27	41.04	41.05	1,717,539	-0.12(-0.28%)
Sep 19, 2006	41.04	41.28	40.98	41.17	1,814,337	+0.14(+0.33%)
Sep 18, 2006	41.31	41.36	40.91	41.03	1,704,658	-0.35(-0.84%)
Sep 15, 2006	41.21	41.48	41.18	41.38	1,573,006	+0.33(+0.81%)
Sep 14, 2006	41.34	41.72	41.01	41.04	2,143,183	-0.35(-0.84%)
Sep 13, 2006	41.08	41.46	40.76	41.39	1,777,209	+0.31(+0.76%)
Sep 12, 2006	41.70	41.70	40.91	41.08	2,386,219	-0.62(-1.49%)
Sep 11, 2006	41.14	41.73	41.12	41.70	2,831,374	+0.47(+1.14%)
Sep 08, 2006	40.49	41.26	40.49	41.23	1,371,834	+0.46(+1.14%)
Sep 07, 2006	40.54	40.97	40.53	40.77	2,196,223	+0.16(+0.39%)
Sep 06, 2006	40.43	40.82	40.27	40.61	1,884,236	-0.05(-0.12%)
Sep 05, 2006	40.86	40.86	40.43	40.66	1,664,689	-0.27(-0.67%)

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.