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 24, 2011	38.21	38.24	37.90	37.91	3,687,068	-0.15(-0.40%)
May 23, 2011	38.57	38.74	38.04	38.06	3,028,997	-0.87(-2.23%)
May 20, 2011	38.94	39.10	38.75	38.93	1,614,117	-0.08(-0.22%)
May 19, 2011	39.03	39.03	38.76	39.01	1,902,171	+0.20(+0.51%)
May 18, 2011	38.90	38.98	38.63	38.81	1,617,643	-0.08(-0.22%)
May 17, 2011	38.83	39.07	38.75	38.90	1,661,776	+0.06(+0.15%)
May 16, 2011	38.90	39.09	38.71	38.84	3,211,517	-0.06(-0.14%)
May 13, 2011	39.40	39.44	38.81	38.90	2,215,883	-0.45(-1.13%)
May 12, 2011	38.69	39.40	38.69	39.34	2,321,633	+0.47(+1.22%)
May 11, 2011	38.98	39.05	38.72	38.87	2,777,494	-0.09(-0.23%)
May 10, 2011	38.55	39.15	38.47	38.96	2,351,354	+0.51(+1.33%)
May 09, 2011	38.64	38.69	38.19	38.45	2,245,526	-0.17(-0.45%)
May 06, 2011	38.62	38.89	38.48	38.62	2,651,237	+0.35(+0.92%)
May 05, 2011	38.51	38.62	38.16	38.27	2,551,215	-0.33(-0.87%)
May 04, 2011	38.68	38.78	38.35	38.60	2,323,003	-0.12(-0.32%)
May 03, 2011	38.55	38.91	38.26	38.73	2,818,121	+0.18(+0.46%)

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.