Skip to main content

Entergy Corp (NY: ETR )

105.68 +0.80 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 49.24 49.62 49.00 49.54 2,376,309 +0.14(+0.28%)
Jan 30, 2007 49.38 49.62 49.17 49.40 2,209,505 +0.23(+0.47%)
Jan 29, 2007 48.82 49.20 48.82 49.17 1,777,874 +0.15(+0.30%)
Jan 26, 2007 48.87 49.10 48.67 49.02 1,156,574 +0.03(+0.07%)
Jan 25, 2007 49.40 49.50 48.97 48.99 1,363,112 -0.34(-0.68%)
Jan 24, 2007 49.03 49.33 48.99 49.33 1,254,782 +0.19(+0.39%)
Jan 23, 2007 49.15 49.34 48.98 49.14 1,920,314 -0.02(-0.03%)
Jan 22, 2007 48.74 49.34 48.50 49.15 2,580,785 +0.58(+1.20%)
Jan 19, 2007 48.15 48.58 48.02 48.57 2,106,236 +0.31(+0.64%)
Jan 18, 2007 48.50 48.56 48.21 48.26 2,144,095 -0.16(-0.33%)
Jan 17, 2007 48.50 48.50 47.81 48.42 2,929,013 +0.02(+0.04%)
Jan 16, 2007 48.26 48.53 48.16 48.40 2,849,734 +0.13(+0.28%)
Jan 12, 2007 48.87 48.98 48.19 48.27 2,166,960 -0.76(-1.55%)
Jan 11, 2007 49.11 49.60 49.01 49.02 2,139,971 -0.04(-0.09%)
Jan 10, 2007 48.47 49.14 48.47 49.07 1,267,902 +0.51(+1.04%)
Jan 09, 2007 48.64 48.88 48.31 48.56 1,929,873 -0.03(-0.07%)
Jan 08, 2007 48.85 49.33 48.48 48.59 3,161,415 -0.37(-0.75%)
Jan 05, 2007 49.94 49.99 48.70 48.96 4,253,517 -1.24(-2.47%)
Jan 04, 2007 49.62 50.24 49.41 50.20 4,891,873 +0.59(+1.18%)
Jan 03, 2007 49.26 49.84 49.14 49.61 2,473,768 +0.35(+0.72%)
Dec 29, 2006 49.25 49.47 49.18 49.26 1,166,320 -0.01(-0.02%)
Dec 28, 2006 49.50 49.74 49.27 49.27 995,954 -0.36(-0.73%)
Dec 27, 2006 49.86 49.89 49.51 49.63 788,854 +0.02(+0.03%)
Dec 26, 2006 49.51 49.71 49.43 49.62 630,671 +0.10(+0.20%)
Dec 22, 2006 49.65 49.70 49.32 49.51 1,275,586 -0.11(-0.22%)
Dec 21, 2006 49.73 49.96 49.53 49.62 1,104,096 -0.15(-0.30%)
Dec 20, 2006 49.75 50.17 49.67 49.77 1,519,046 +0.03(+0.05%)
Dec 19, 2006 49.35 49.86 49.31 49.74 2,112,233 +0.47(+0.95%)
Dec 18, 2006 49.35 49.68 49.16 49.27 1,650,428 -0.13(-0.27%)
Dec 15, 2006 49.31 49.41 49.14 49.41 2,016,274 +0.10(+0.19%)
Dec 14, 2006 49.30 49.55 49.02 49.31 2,492,135 +0.04(+0.09%)
Dec 13, 2006 49.23 49.46 49.09 49.27 1,348,306 +0.03(+0.06%)
Dec 12, 2006 49.09 49.30 48.82 49.24 1,865,025 +0.21(+0.44%)
Dec 11, 2006 48.77 49.09 48.68 49.02 1,397,597 +0.35(+0.71%)
Dec 08, 2006 48.84 49.02 48.60 48.68 1,573,960 -0.16(-0.33%)
Dec 07, 2006 49.19 49.30 48.80 48.84 1,807,487 -0.31(-0.64%)
Dec 06, 2006 49.04 49.32 48.86 49.15 2,262,170 +0.09(+0.18%)
Dec 05, 2006 49.09 49.45 49.01 49.06 2,247,551 -0.03(-0.05%)
Dec 04, 2006 48.76 49.14 48.63 49.09 2,475,830 +0.62(+1.29%)
Dec 01, 2006 48.77 48.99 48.29 48.46 2,862,479 -0.26(-0.54%)
Nov 30, 2006 48.65 48.86 48.43 48.72 2,297,405 -0.08(-0.16%)
Nov 29, 2006 47.99 48.81 47.95 48.80 2,216,627 +0.83(+1.74%)
Nov 28, 2006 47.57 47.99 47.25 47.97 2,545,175 +0.33(+0.69%)
Nov 27, 2006 47.52 47.90 47.44 47.64 2,306,963 -0.01(-0.02%)
Nov 24, 2006 47.54 47.73 47.51 47.65 455,620 -0.02(-0.04%)
Nov 22, 2006 47.48 47.84 47.48 47.67 1,265,278 +0.17(+0.36%)
Nov 21, 2006 47.49 47.60 47.44 47.50 1,370,983 -0.18(-0.38%)
Nov 20, 2006 47.49 47.79 47.47 47.68 1,691,098 +0.01(+0.02%)
Nov 17, 2006 47.38 47.71 47.31 47.67 2,195,635 +0.09(+0.18%)
Nov 16, 2006 47.49 47.94 47.46 47.59 3,398,315 +0.31(+0.67%)
Nov 15, 2006 46.93 47.29 46.91 47.27 2,546,862 +0.31(+0.66%)
Nov 14, 2006 46.82 46.98 46.56 46.96 2,347,446 +0.20(+0.43%)
Nov 13, 2006 46.26 46.93 46.16 46.76 5,452,261 +0.49(+1.05%)
Nov 10, 2006 46.10 46.34 46.07 46.28 2,033,891 +0.21(+0.46%)
Nov 09, 2006 45.96 46.17 45.91 46.06 1,211,488 +0.10(+0.22%)
Nov 08, 2006 45.41 46.13 45.41 45.96 1,369,484 +0.14(+0.30%)
Nov 07, 2006 45.86 46.06 45.77 45.82 2,147,468 -0.04(-0.08%)
Nov 06, 2006 45.62 45.97 45.25 45.86 4,443,749 +0.90(+2.01%)
Nov 03, 2006 45.32 45.40 44.81 44.96 2,567,666 -0.55(-1.21%)
Nov 02, 2006 45.99 46.03 45.31 45.51 1,970,918 -0.49(-1.06%)
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.