Indicators

Entergy Corp (NY: ETR )

108.08 +0.92 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	40.40	40.88	39.48	40.15	3,921,498	-0.61(-1.49%)
Jan 30, 2012	40.60	40.81	40.42	40.76	5,403,756	-0.11(-0.27%)
Jan 27, 2012	41.10	41.19	40.79	40.87	1,346,151	-0.39(-0.95%)
Jan 26, 2012	41.13	41.71	41.03	41.26	2,235,661	+0.24(+0.58%)
Jan 25, 2012	39.94	41.12	39.74	41.03	1,998,337	+0.83(+2.06%)
Jan 24, 2012	40.62	40.62	39.95	40.20	2,556,863	-0.72(-1.75%)
Jan 23, 2012	41.02	41.02	40.35	40.92	2,972,523	+0.45(+1.10%)
Jan 20, 2012	41.05	41.25	40.11	40.47	4,061,121	-0.42(-1.03%)
Jan 19, 2012	41.16	41.28	40.71	40.89	2,352,242	-0.34(-0.81%)
Jan 18, 2012	40.95	41.31	40.67	41.23	2,393,747	+0.20(+0.48%)
Jan 17, 2012	41.54	41.73	40.92	41.03	2,168,248	-0.12(-0.30%)
Jan 13, 2012	41.21	41.33	40.95	41.15	1,614,197	-0.19(-0.45%)
Jan 12, 2012	41.52	41.58	41.22	41.34	1,491,073	-0.10(-0.24%)
Jan 11, 2012	41.45	41.65	41.19	41.44	1,367,223	-0.23(-0.56%)
Jan 10, 2012	41.72	41.97	41.31	41.67	1,422,055	+0.24(+0.57%)
Jan 09, 2012	41.53	41.54	41.28	41.43	1,347,360	+0.05(+0.13%)
Jan 06, 2012	41.67	41.72	41.26	41.38	1,374,312	-0.23(-0.56%)
Jan 05, 2012	41.62	41.76	41.25	41.61	1,727,766	+0.00(+0.00%)

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.