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 (%)
May 29, 2009	39.13	39.55	38.70	39.39	1,991,880	+0.50(+1.28%)
May 28, 2009	38.32	39.05	38.10	38.90	2,264,820	+0.62(+1.61%)
May 27, 2009	38.93	39.01	38.13	38.28	1,890,449	-0.65(-1.67%)
May 26, 2009	38.23	38.93	37.58	38.93	2,205,270	+0.61(+1.60%)
May 22, 2009	38.06	38.64	38.03	38.32	2,735,942	+0.25(+0.67%)
May 21, 2009	39.00	39.05	37.88	38.06	3,572,386	-1.05(-2.67%)
May 20, 2009	39.80	40.18	39.01	39.11	4,142,853	-0.35(-0.90%)
May 19, 2009	38.73	39.86	38.73	39.46	3,815,529	+0.64(+1.65%)
May 18, 2009	39.03	39.10	37.88	38.82	4,123,775	+0.06(+0.16%)
May 15, 2009	38.61	39.03	38.30	38.76	6,427,563	-0.08(-0.20%)
May 14, 2009	39.09	39.26	38.04	38.84	4,208,690	-0.13(-0.33%)
May 13, 2009	39.07	39.85	38.71	38.96	6,940,215	-0.26(-0.67%)
May 12, 2009	39.20	39.34	38.56	39.23	4,049,410	+0.45(+1.17%)
May 11, 2009	39.27	39.27	38.28	38.77	3,625,566	-0.66(-1.67%)
May 08, 2009	39.67	40.37	39.21	39.43	4,424,342	+0.06(+0.16%)
May 07, 2009	38.93	39.48	38.56	39.37	4,304,656	+0.79(+2.04%)
May 06, 2009	38.19	38.61	37.87	38.58	4,016,658	+0.69(+1.83%)
May 05, 2009	37.39	38.03	37.19	37.89	4,969,490	+0.37(+0.98%)
May 04, 2009	36.95	37.52	36.95	37.52	7,329,775	+2.21(+6.25%)

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.