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 (%)
Jun 30, 2014	53.25	53.89	53.13	53.75	1,933,679	+0.60(+1.12%)
Jun 27, 2014	52.75	53.23	52.58	53.15	2,230,323	+0.21(+0.40%)
Jun 26, 2014	53.13	53.25	52.81	52.94	1,735,211	-0.20(-0.38%)
Jun 25, 2014	52.72	53.19	52.64	53.15	1,665,923	+0.47(+0.90%)
Jun 24, 2014	52.69	52.98	52.63	52.68	2,599,932	-0.06(-0.11%)
Jun 23, 2014	52.86	52.92	52.24	52.74	2,401,554	-0.19(-0.36%)
Jun 20, 2014	53.04	53.38	52.84	52.93	3,304,237	+0.03(+0.05%)
Jun 19, 2014	52.51	53.00	52.45	52.90	2,519,595	+0.41(+0.77%)
Jun 18, 2014	51.41	52.52	51.35	52.49	2,288,692	+1.08(+2.10%)
Jun 17, 2014	51.36	51.60	50.92	51.41	1,699,200	-0.32(-0.62%)
Jun 16, 2014	51.20	51.90	51.14	51.73	2,983,258	+0.53(+1.04%)
Jun 13, 2014	50.92	51.24	50.51	51.20	1,573,266	+0.23(+0.45%)
Jun 12, 2014	50.67	51.04	50.16	50.97	2,414,829	+0.28(+0.56%)
Jun 11, 2014	51.26	51.35	50.58	50.69	2,595,753	-0.56(-1.10%)
Jun 10, 2014	51.50	51.60	51.07	51.26	2,136,929	-0.09(-0.17%)
Jun 06, 2014	51.80	51.81	51.28	51.34	2,643,127	-0.13(-0.25%)
Jun 05, 2014	51.35	51.60	50.91	51.47	3,853,776	+1.31(+2.61%)
Jun 04, 2014	49.85	50.19	49.69	50.16	1,971,352	+0.26(+0.51%)
Jun 03, 2014	49.60	49.94	49.38	49.91	3,067,345	+0.29(+0.59%)

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.