Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 100.43 100.86 100.12 100.82 1,242,190 +0.44(+0.44%)
Dec 30, 2019 100.46 100.63 99.94 100.38 857,993 -0.49(-0.48%)
Dec 27, 2019 100.58 100.90 100.30 100.87 757,268 +0.29(+0.29%)
Dec 26, 2019 100.41 100.83 100.06 100.58 1,591,458 +0.07(+0.07%)
Dec 24, 2019 100.25 100.70 99.81 100.52 793,628 +0.73(+0.73%)
Dec 23, 2019 101.03 101.28 99.58 99.79 2,695,379 -1.35(-1.33%)
Dec 20, 2019 100.90 101.28 100.20 101.13 4,301,682 +0.56(+0.55%)
Dec 19, 2019 100.50 101.02 100.16 100.58 1,101,916 -0.13(-0.13%)
Dec 18, 2019 100.17 100.80 99.53 100.70 2,416,783 +0.71(+0.71%)
Dec 17, 2019 100.36 101.26 99.79 100.00 2,054,778 -0.25(-0.25%)
Dec 16, 2019 98.97 100.25 98.62 100.25 3,086,480 +0.69(+0.69%)
Dec 13, 2019 98.27 99.59 97.39 99.56 2,310,660 +1.16(+1.18%)
Dec 12, 2019 99.26 99.43 98.03 98.40 2,211,706 -1.06(-1.07%)
Dec 11, 2019 99.20 99.77 99.01 99.46 1,944,685 +0.43(+0.43%)
Dec 10, 2019 99.46 99.58 98.73 99.03 1,283,823 -0.43(-0.43%)
Dec 09, 2019 99.72 99.72 98.85 99.46 1,717,288 +0.08(+0.08%)
Dec 06, 2019 99.33 99.91 99.05 99.38 1,033,059 -0.28(-0.28%)
Dec 05, 2019 99.24 99.73 98.96 99.66 1,258,874 +0.26(+0.26%)
Dec 04, 2019 98.22 99.79 98.22 99.40 1,853,823 +1.00(+1.02%)
Dec 03, 2019 98.30 99.05 97.80 98.40 1,889,686 +0.79(+0.81%)
Dec 02, 2019 97.58 97.85 96.82 97.61 2,154,395 -0.34(-0.35%)
Nov 29, 2019 98.31 98.73 97.57 97.95 891,658 -0.45(-0.45%)
Nov 27, 2019 98.09 98.60 97.76 98.40 887,262 +0.38(+0.39%)
Nov 26, 2019 97.22 98.04 96.93 98.02 2,771,389 +0.92(+0.94%)
Nov 25, 2019 97.40 97.98 96.97 97.10 1,392,481 -0.29(-0.29%)
Nov 22, 2019 97.82 98.01 96.99 97.39 1,453,341 -0.15(-0.16%)
Nov 21, 2019 98.41 98.76 97.04 97.54 2,370,781 -0.98(-0.99%)
Nov 20, 2019 97.94 98.55 97.62 98.52 1,344,916 +0.73(+0.75%)
Nov 19, 2019 98.12 98.51 97.33 97.78 1,326,327 -0.59(-0.60%)
Nov 18, 2019 98.46 99.40 98.22 98.37 1,353,981 +0.15(+0.15%)
Nov 15, 2019 98.40 98.46 97.44 98.22 1,554,461 -0.15(-0.15%)
Nov 14, 2019 99.03 99.61 98.28 98.37 1,443,954 -0.53(-0.54%)
Nov 13, 2019 97.07 99.01 97.07 98.90 2,758,735 +2.24(+2.32%)
Nov 12, 2019 96.20 96.77 95.81 96.66 1,738,515 +0.65(+0.67%)
Nov 11, 2019 96.76 97.03 95.91 96.02 1,430,217 -0.68(-0.70%)
Nov 08, 2019 96.44 96.82 95.62 96.70 1,657,719 +0.14(+0.15%)
Nov 07, 2019 97.52 97.72 95.81 96.55 2,583,089 -1.36(-1.39%)
Nov 06, 2019 97.60 98.09 97.31 97.92 2,279,718 +0.59(+0.61%)
Nov 05, 2019 98.50 98.98 97.29 97.33 2,102,086 -1.68(-1.69%)
Nov 04, 2019 99.79 99.90 98.55 99.01 2,134,573 -0.89(-0.89%)
Nov 01, 2019 101.52 101.93 99.73 99.90 2,069,797 -1.52(-1.50%)
Oct 31, 2019 101.39 101.64 100.62 101.42 1,889,130 -0.07(-0.07%)
Oct 30, 2019 99.31 101.54 98.73 101.49 2,057,272 +2.10(+2.12%)
Oct 29, 2019 98.93 99.38 98.53 99.38 1,847,145 +0.77(+0.78%)
Oct 28, 2019 99.83 100.17 98.49 98.61 3,497,751 -1.79(-1.79%)
Oct 25, 2019 101.36 101.36 99.97 100.41 1,827,962 -0.82(-0.81%)
Oct 24, 2019 100.62 101.39 100.62 101.23 1,192,175 +0.50(+0.50%)
Oct 23, 2019 99.92 100.76 99.71 100.73 2,255,081 +1.03(+1.04%)
Oct 22, 2019 99.59 100.06 99.36 99.69 1,532,605 +0.33(+0.33%)
Oct 21, 2019 98.46 99.48 98.44 99.37 1,589,233 +0.73(+0.74%)
Oct 18, 2019 97.67 98.87 97.55 98.64 1,825,805 +0.73(+0.74%)
Oct 17, 2019 98.98 99.49 97.34 97.91 3,467,108 +1.04(+1.07%)
Oct 16, 2019 96.40 96.89 95.88 96.88 1,750,121 +0.41(+0.42%)
Oct 15, 2019 97.35 97.77 96.44 96.47 1,181,412 -0.88(-0.91%)
Oct 14, 2019 98.10 98.40 97.07 97.35 1,101,604 -0.52(-0.53%)
Oct 11, 2019 98.29 98.53 97.50 97.87 951,532 -0.47(-0.48%)
Oct 10, 2019 98.22 98.69 97.60 98.34 1,150,928 -0.23(-0.23%)
Oct 09, 2019 98.23 98.97 98.20 98.56 1,068,809 +0.37(+0.37%)
Oct 08, 2019 98.51 98.96 97.88 98.20 1,727,479 -0.14(-0.14%)
Oct 07, 2019 98.78 98.87 98.22 98.34 1,347,653 -0.82(-0.83%)
Oct 04, 2019 97.49 99.23 97.19 99.16 1,360,101 +1.90(+1.95%)
Oct 03, 2019 97.41 97.65 96.85 97.26 1,664,788 +0.04(+0.04%)
Oct 02, 2019 97.91 98.26 96.84 97.22 1,399,307 -0.73(-0.74%)
Oct 01, 2019 97.71 98.00 97.17 97.95 1,381,385 -0.03(-0.03%)
Sep 30, 2019 98.10 98.80 97.80 97.98 1,370,433 -0.12(-0.12%)
Sep 27, 2019 98.24 98.34 97.34 98.10 1,033,701 -0.04(-0.04%)
Sep 26, 2019 97.85 98.60 97.63 98.14 1,316,795 +0.56(+0.57%)
Sep 25, 2019 97.57 97.83 96.95 97.58 1,424,849 -0.18(-0.18%)
Sep 24, 2019 96.89 98.09 96.86 97.75 1,743,605 +1.22(+1.26%)
Sep 23, 2019 96.27 96.70 95.76 96.54 2,172,050 +0.35(+0.36%)
Sep 20, 2019 96.79 97.32 95.70 96.18 4,919,482 +0.11(+0.11%)
Sep 19, 2019 96.22 96.24 95.54 96.08 1,579,416 +0.36(+0.38%)
Sep 18, 2019 95.90 96.12 95.05 95.72 1,267,933 +0.16(+0.17%)
Sep 17, 2019 95.26 96.18 95.14 95.56 1,282,213 +0.78(+0.82%)
Sep 16, 2019 94.90 95.06 94.14 94.78 1,234,345 +0.01(+0.01%)
Sep 13, 2019 94.57 95.27 94.11 94.77 1,587,084 -0.31(-0.32%)
Sep 12, 2019 95.03 95.78 94.29 95.08 1,277,649 +0.82(+0.87%)
Sep 11, 2019 93.71 94.51 93.22 94.26 1,650,771 +0.55(+0.59%)
Sep 10, 2019 93.76 93.77 92.75 93.71 1,716,593 -0.28(-0.30%)
Sep 09, 2019 95.09 95.10 93.76 94.00 1,694,104 -0.80(-0.85%)
Sep 06, 2019 95.29 95.71 94.68 94.80 2,132,921 -0.79(-0.83%)
Sep 05, 2019 95.79 96.16 94.83 95.59 2,141,869 -0.89(-0.93%)
Sep 04, 2019 96.38 96.76 95.76 96.49 1,057,364 +0.33(+0.34%)
Sep 03, 2019 94.41 96.27 94.21 96.16 2,440,058 +1.95(+2.07%)
Aug 30, 2019 94.56 94.72 93.83 94.21 1,066,640 -0.15(-0.16%)
Aug 29, 2019 94.16 94.51 93.47 94.36 908,018 +0.58(+0.62%)
Aug 28, 2019 93.79 94.00 93.09 93.77 1,133,364 +0.18(+0.20%)
Aug 27, 2019 93.54 93.99 93.15 93.59 1,099,617 +0.47(+0.50%)
Aug 26, 2019 91.87 93.14 91.87 93.12 998,664 +1.42(+1.55%)
Aug 23, 2019 93.01 93.60 91.28 91.70 1,556,540 -1.23(-1.32%)
Aug 22, 2019 93.24 93.32 92.29 92.93 1,258,416 -0.30(-0.32%)
Aug 21, 2019 91.97 93.24 91.79 93.23 1,193,424 +1.22(+1.32%)
Aug 20, 2019 92.17 92.30 91.38 92.01 1,571,825 +0.35(+0.38%)
Aug 19, 2019 91.21 92.12 90.65 91.66 1,185,213 +0.50(+0.55%)
Aug 16, 2019 91.05 91.54 90.82 91.16 1,084,248 +0.16(+0.17%)
Aug 15, 2019 89.35 91.33 87.63 91.00 1,815,554 +1.67(+1.87%)
Aug 14, 2019 90.27 90.61 89.00 89.33 1,144,717 -0.68(-0.76%)
Aug 13, 2019 90.02 90.37 89.31 90.02 1,239,360 +0.07(+0.07%)
Aug 12, 2019 89.75 90.36 89.47 89.95 1,062,806 +0.26(+0.29%)
Aug 09, 2019 89.51 90.13 89.27 89.69 1,563,727 +0.33(+0.36%)
Aug 08, 2019 88.36 89.77 88.05 89.36 1,080,141 +0.94(+1.06%)
Aug 07, 2019 88.45 89.10 87.11 88.43 1,551,600 +0.23(+0.26%)
Aug 06, 2019 86.90 88.53 86.02 88.20 1,657,870 +1.36(+1.56%)
Aug 05, 2019 88.57 88.94 86.46 86.84 1,493,652 -1.50(-1.70%)
Aug 02, 2019 88.58 89.01 87.90 88.34 1,366,018 -0.20(-0.22%)
Aug 01, 2019 87.04 89.24 87.04 88.53 2,031,883 +1.11(+1.27%)
Jul 31, 2019 86.83 87.80 86.59 87.43 3,909,700 +1.44(+1.68%)
Jul 30, 2019 86.71 86.89 85.50 85.98 1,245,807 -0.88(-1.01%)
Jul 29, 2019 86.08 86.88 85.82 86.86 1,216,127 +1.03(+1.21%)
Jul 26, 2019 86.08 86.20 85.51 85.83 2,597,694 -0.27(-0.32%)
Jul 25, 2019 86.32 86.75 85.65 86.10 1,654,890 -0.53(-0.61%)
Jul 24, 2019 87.23 87.38 85.99 86.63 1,379,545 -0.17(-0.19%)
Jul 23, 2019 87.26 87.37 86.64 86.80 1,387,939 -0.45(-0.51%)
Jul 22, 2019 87.79 87.79 86.90 87.24 1,623,070 -0.17(-0.19%)
Jul 19, 2019 88.25 88.85 87.40 87.41 1,912,812 -0.95(-1.08%)
Jul 18, 2019 87.42 88.39 86.88 88.36 1,280,469 +1.00(+1.15%)
Jul 17, 2019 87.16 87.67 86.95 87.36 1,163,368 +0.55(+0.63%)
Jul 16, 2019 86.66 86.90 86.05 86.81 1,511,153 +0.03(+0.04%)
Jul 15, 2019 86.19 86.78 85.59 86.78 1,947,647 +0.80(+0.93%)
Jul 12, 2019 86.67 86.67 85.59 85.98 1,338,231 -0.48(-0.56%)
Jul 11, 2019 86.36 87.12 85.71 86.46 1,591,032 -0.18(-0.21%)
Jul 10, 2019 86.63 87.37 86.23 86.64 1,441,823 +0.36(+0.41%)
Jul 09, 2019 86.31 86.49 85.55 86.28 2,596,832 -0.11(-0.12%)
Jul 08, 2019 86.47 86.82 85.82 86.39 1,776,417 +0.02(+0.03%)
Jul 05, 2019 85.66 86.44 84.93 86.37 1,400,691 -0.17(-0.19%)
Jul 03, 2019 85.91 87.03 85.91 86.53 1,757,206 +0.70(+0.82%)
Jul 02, 2019 84.82 86.16 84.71 85.83 2,251,447 +1.40(+1.66%)
Jul 01, 2019 85.10 85.20 83.71 84.43 2,858,413 -0.77(-0.90%)
Jun 28, 2019 84.02 85.31 84.01 85.20 3,643,199 +1.05(+1.25%)
Jun 27, 2019 83.93 84.49 83.49 84.15 1,393,782 +0.37(+0.44%)
Jun 26, 2019 85.44 85.51 83.68 83.78 2,809,435 -1.68(-1.97%)
Jun 25, 2019 85.65 85.96 85.25 85.46 2,197,007 -0.37(-0.43%)
Jun 24, 2019 86.35 86.48 85.62 85.83 1,527,330 -0.47(-0.55%)
Jun 21, 2019 85.67 86.42 84.94 86.30 3,401,092 +0.68(+0.79%)
Jun 20, 2019 85.26 85.91 84.86 85.62 2,130,895 +0.79(+0.94%)
Jun 19, 2019 83.44 85.13 83.44 84.83 1,635,049 +0.98(+1.16%)
Jun 18, 2019 84.59 84.70 83.27 83.85 1,255,040 -0.38(-0.45%)
Jun 17, 2019 84.61 85.07 83.69 84.23 2,522,787 -0.23(-0.27%)
Jun 14, 2019 83.82 84.82 83.82 84.46 1,726,520 +0.84(+1.01%)
Jun 13, 2019 83.92 84.29 83.21 83.62 1,635,223 -0.24(-0.29%)
Jun 12, 2019 82.97 84.22 82.77 83.86 1,967,153 +1.50(+1.82%)
Jun 11, 2019 82.38 82.80 81.83 82.36 2,087,723 -0.29(-0.35%)
Jun 10, 2019 83.01 83.39 82.29 82.65 2,821,667 -0.62(-0.75%)
Jun 07, 2019 84.35 84.78 83.21 83.27 2,266,307 -0.31(-0.38%)
Jun 06, 2019 83.05 84.04 83.01 83.58 2,043,817 +0.61(+0.74%)
Jun 05, 2019 80.99 83.40 80.88 82.97 3,261,742 +2.32(+2.87%)
Jun 04, 2019 81.08 81.08 78.98 80.65 3,107,695 -0.48(-0.59%)
Jun 03, 2019 80.51 81.14 79.81 81.13 2,708,498 +0.79(+0.98%)
May 31, 2019 79.69 80.61 79.39 80.35 3,619,399 +0.75(+0.95%)
May 30, 2019 79.50 79.82 79.16 79.59 2,367,667 +0.41(+0.52%)
May 29, 2019 80.39 80.58 79.05 79.18 2,257,179 -1.05(-1.31%)
May 28, 2019 81.96 81.99 80.22 80.23 1,977,109 -1.71(-2.08%)
May 24, 2019 82.24 82.64 81.90 81.94 1,435,243 -0.30(-0.36%)
May 23, 2019 81.60 82.25 81.50 82.24 1,070,528 +0.71(+0.87%)
May 22, 2019 80.92 81.55 80.62 81.52 1,085,921 +0.67(+0.83%)
May 21, 2019 80.99 81.58 80.60 80.85 1,567,723 -0.22(-0.28%)
May 20, 2019 81.12 81.54 80.67 81.08 1,618,226 +0.05(+0.06%)
May 17, 2019 79.74 81.13 79.74 81.03 1,297,155 +0.81(+1.01%)
May 16, 2019 79.46 80.48 79.32 80.22 909,084 +0.51(+0.64%)
May 15, 2019 79.87 80.34 79.70 79.70 1,115,288 -0.17(-0.21%)
May 14, 2019 80.54 80.70 79.87 79.87 1,979,245 -0.81(-1.01%)
May 13, 2019 79.74 80.80 79.42 80.68 1,454,142 +0.94(+1.18%)
May 10, 2019 77.98 79.74 77.98 79.74 1,606,675 +1.67(+2.14%)
May 09, 2019 78.16 78.43 77.73 78.06 1,903,158 +0.07(+0.08%)
May 08, 2019 78.87 79.15 77.79 78.00 2,682,482 -1.13(-1.43%)
May 07, 2019 78.80 79.21 78.48 79.13 1,632,920 +0.25(+0.31%)
May 06, 2019 79.30 79.48 78.63 78.89 1,044,767 -0.34(-0.43%)
May 03, 2019 78.93 79.60 78.89 79.23 1,288,403 +0.34(+0.43%)
May 02, 2019 78.77 79.50 78.10 78.89 1,671,289 +0.27(+0.34%)
May 01, 2019 79.08 79.87 78.46 78.62 1,821,171 -0.83(-1.04%)
Apr 30, 2019 77.86 79.48 77.71 79.45 1,812,867 +1.56(+2.00%)
Apr 29, 2019 77.80 78.30 77.57 77.89 1,197,530 -0.11(-0.14%)
Apr 26, 2019 78.39 78.84 77.94 78.00 2,014,686 -0.07(-0.08%)
Apr 25, 2019 77.30 78.36 77.22 78.07 1,271,836 +0.47(+0.60%)
Apr 24, 2019 77.40 77.93 77.17 77.60 1,587,609 +0.28(+0.36%)
Apr 23, 2019 76.70 77.48 76.51 77.32 1,739,459 +0.54(+0.70%)
Apr 22, 2019 76.63 76.97 76.45 76.78 1,486,066 +0.15(+0.19%)
Apr 18, 2019 76.72 77.41 76.52 76.63 1,821,132 +0.46(+0.60%)
Apr 17, 2019 76.56 76.70 76.03 76.17 1,629,715 -0.40(-0.52%)
Apr 16, 2019 77.75 78.31 76.42 76.57 2,152,499 -1.36(-1.75%)
Apr 15, 2019 78.08 78.36 77.67 77.93 1,575,198 -0.16(-0.20%)
Apr 12, 2019 77.57 78.32 77.11 78.09 1,591,234 +0.18(+0.23%)
Apr 11, 2019 77.69 78.09 77.38 77.91 1,709,975 +0.35(+0.45%)
Apr 10, 2019 77.87 78.59 77.30 77.56 1,350,190 -0.10(-0.13%)
Apr 09, 2019 77.48 77.68 77.29 77.66 1,251,639 +0.30(+0.39%)
Apr 08, 2019 77.61 77.75 77.09 77.35 1,428,975 -0.11(-0.14%)
Apr 05, 2019 76.79 77.60 76.42 77.46 1,916,628 +0.71(+0.92%)
Apr 04, 2019 77.27 77.40 76.42 76.75 1,195,963 -0.36(-0.47%)
Apr 03, 2019 77.15 77.50 76.66 77.11 1,565,203 -0.07(-0.08%)
Apr 02, 2019 77.66 77.66 76.76 77.18 1,749,755 -0.19(-0.24%)
Apr 01, 2019 78.38 78.38 77.12 77.37 1,798,213 -1.04(-1.33%)
Mar 29, 2019 77.97 78.48 77.64 78.41 1,330,846 +0.47(+0.60%)
Mar 28, 2019 78.83 79.12 77.67 77.94 2,028,817 -0.74(-0.94%)
Mar 27, 2019 79.29 79.29 78.38 78.68 1,520,583 -0.45(-0.57%)
Mar 26, 2019 78.72 79.43 78.69 79.13 1,380,947 +0.57(+0.72%)
Mar 25, 2019 78.90 79.00 78.40 78.57 1,487,777 -0.25(-0.31%)
Mar 22, 2019 77.89 79.34 77.79 78.81 2,169,211 +0.96(+1.23%)
Mar 21, 2019 76.72 77.94 76.59 77.85 1,786,267 +1.13(+1.47%)
Mar 20, 2019 76.63 77.35 76.37 76.72 1,708,220 +0.32(+0.42%)
Mar 19, 2019 77.30 77.40 76.11 76.40 1,498,086 -1.07(-1.39%)
Mar 18, 2019 77.63 77.89 77.19 77.48 1,507,543 -0.14(-0.18%)
Mar 15, 2019 77.57 78.13 77.27 77.61 5,558,284 -0.23(-0.29%)
Mar 14, 2019 77.89 78.41 77.54 77.84 3,003,675 -0.06(-0.07%)
Mar 13, 2019 77.89 78.36 77.61 77.90 2,133,402 +0.10(+0.13%)
Mar 12, 2019 77.24 77.87 77.04 77.80 2,422,668 +0.76(+0.99%)
Mar 11, 2019 76.26 77.04 75.80 77.04 3,069,105 +1.21(+1.59%)
Mar 08, 2019 75.75 75.88 75.11 75.84 1,951,265 +0.30(+0.39%)
Mar 07, 2019 75.76 76.29 75.45 75.54 2,613,169 +0.03(+0.04%)
Mar 06, 2019 75.79 75.95 75.35 75.51 1,286,129 -0.07(-0.09%)
Mar 05, 2019 75.87 75.96 75.34 75.57 1,900,356 -0.39(-0.51%)
Mar 04, 2019 76.72 76.95 75.43 75.96 1,608,216 -0.50(-0.65%)
Mar 01, 2019 76.52 76.67 76.04 76.46 1,856,257 -0.07(-0.09%)
Feb 28, 2019 75.88 76.75 75.39 76.52 2,062,210 +0.71(+0.94%)
Feb 27, 2019 75.75 76.34 75.60 75.81 1,913,685 -0.20(-0.26%)
Feb 26, 2019 76.12 76.38 75.55 76.01 2,098,395 +0.20(+0.27%)
Feb 25, 2019 75.98 76.00 75.29 75.80 2,008,901 -0.26(-0.34%)
Feb 22, 2019 74.83 76.11 74.66 76.06 2,271,293 +1.30(+1.73%)
Feb 21, 2019 74.17 75.02 73.78 74.77 3,752,802 -0.04(-0.05%)
Feb 20, 2019 73.06 75.56 72.83 74.81 3,063,438 +0.98(+1.32%)
Feb 19, 2019 73.78 73.90 73.23 73.83 1,444,966 +0.16(+0.21%)
Feb 15, 2019 73.92 74.04 73.21 73.68 1,697,341 +0.14(+0.19%)
Feb 14, 2019 73.50 73.82 72.97 73.54 2,087,302 +0.27(+0.37%)
Feb 13, 2019 73.55 73.85 72.93 73.27 1,084,316 -0.48(-0.66%)
Feb 12, 2019 73.68 74.00 73.02 73.75 1,896,187 +0.21(+0.29%)
Feb 11, 2019 73.56 73.87 73.25 73.54 922,634 -0.18(-0.24%)
Feb 08, 2019 73.03 73.72 72.88 73.72 1,342,092 +0.45(+0.61%)
Feb 07, 2019 72.59 73.36 72.22 73.27 1,185,700 +0.58(+0.80%)
Feb 06, 2019 72.20 72.76 71.95 72.69 1,258,943 +0.29(+0.40%)
Feb 05, 2019 72.30 72.60 71.78 72.40 1,549,890 +0.00(+0.00%)
Feb 04, 2019 71.66 72.41 71.10 72.40 1,299,581 +0.29(+0.41%)
Feb 01, 2019 72.27 72.46 71.41 72.10 1,112,702 -0.29(-0.40%)
Jan 31, 2019 70.87 72.64 70.44 72.40 2,465,067 +1.69(+2.39%)
Jan 30, 2019 69.98 71.07 69.98 70.71 1,145,597 +0.41(+0.59%)
Jan 29, 2019 70.50 70.86 69.97 70.29 1,025,077 +0.07(+0.10%)
Jan 28, 2019 70.66 70.98 69.78 70.22 1,123,662 -0.48(-0.68%)
Jan 25, 2019 71.67 72.10 70.61 70.70 1,271,378 -1.24(-1.73%)
Jan 24, 2019 71.42 72.05 70.79 71.94 1,269,915 +0.62(+0.86%)
Jan 23, 2019 70.28 71.33 70.28 71.33 1,242,669 +0.98(+1.40%)
Jan 22, 2019 70.22 70.69 69.56 70.34 956,751 +0.30(+0.43%)
Jan 18, 2019 69.77 70.08 69.33 70.04 1,646,632 +0.21(+0.30%)
Jan 17, 2019 70.14 70.25 69.43 69.83 2,080,362 -0.30(-0.43%)
Jan 16, 2019 69.86 70.26 69.24 70.13 2,174,202 -0.19(-0.28%)
Jan 15, 2019 68.70 70.87 68.57 70.33 2,276,021 +1.57(+2.28%)
Jan 14, 2019 69.20 69.20 67.56 68.76 2,898,845 -0.90(-1.29%)
Jan 11, 2019 70.34 70.57 69.31 69.66 2,367,203 -0.66(-0.94%)
Jan 10, 2019 69.55 70.57 69.13 70.32 1,833,585 +0.96(+1.38%)
Jan 09, 2019 69.30 69.76 68.76 69.36 1,593,265 -0.37(-0.52%)
Jan 08, 2019 68.37 69.77 68.17 69.73 2,017,547 +1.22(+1.78%)
Jan 07, 2019 68.57 68.82 68.02 68.51 2,524,632 -0.32(-0.47%)
Jan 04, 2019 67.87 68.94 67.87 68.83 1,301,191 +0.51(+0.75%)
Jan 03, 2019 68.05 68.85 67.70 68.32 1,408,969 +0.14(+0.20%)
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.