Indicators

Entergy Corp (NY: ETR )

106.50 -1.03 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	38.42	39.18	38.22	39.13	1,385,204	+0.69(+1.81%)
Dec 28, 2012	38.79	38.96	38.43	38.44	897,769	-0.53(-1.37%)
Dec 27, 2012	38.94	39.18	38.54	38.97	1,321,141	+0.03(+0.08%)
Dec 26, 2012	39.50	39.60	38.87	38.94	1,083,610	-0.60(-1.51%)
Dec 24, 2012	39.70	39.72	39.16	39.54	502,204	-0.09(-0.23%)
Dec 21, 2012	39.11	39.75	39.11	39.63	3,708,448	+0.07(+0.17%)
Dec 20, 2012	39.61	39.69	39.20	39.56	1,166,875	+0.09(+0.23%)
Dec 19, 2012	40.08	40.16	39.43	39.47	1,438,629	-0.69(-1.71%)
Dec 18, 2012	39.52	40.29	39.43	40.16	3,421,737	+0.63(+1.60%)
Dec 17, 2012	39.14	39.67	39.12	39.52	1,931,645	+0.58(+1.50%)
Dec 14, 2012	39.07	39.19	38.90	38.94	1,071,850	-0.10(-0.27%)
Dec 13, 2012	39.17	39.28	38.92	39.05	871,652	-0.12(-0.30%)
Dec 12, 2012	39.33	39.59	39.13	39.16	1,460,026	-0.20(-0.50%)
Dec 11, 2012	39.29	39.57	39.19	39.36	1,231,367	+0.11(+0.28%)
Dec 10, 2012	39.20	39.30	39.06	39.25	899,287	-0.02(-0.06%)
Dec 07, 2012	39.16	39.34	39.07	39.27	922,489	+0.13(+0.33%)
Dec 06, 2012	39.18	39.36	39.08	39.14	1,356,605	-0.01(-0.02%)
Dec 05, 2012	38.68	39.36	38.50	39.15	1,961,067	+0.48(+1.24%)

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.