Indicators

Entergy Corp (NY: ETR )

112.39 +0.91 (+0.81%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	38.78	39.04	38.62	38.93	1,431,520	+0.18(+0.48%)
Mar 27, 2013	38.40	38.78	38.35	38.75	1,481,292	+0.15(+0.40%)
Mar 26, 2013	38.12	38.63	38.06	38.59	3,556,987	+0.63(+1.65%)
Mar 25, 2013	38.43	38.57	37.81	37.97	2,672,913	-0.44(-1.14%)
Mar 22, 2013	38.75	38.78	38.23	38.40	2,802,609	-0.33(-0.86%)
Mar 21, 2013	39.21	39.36	38.63	38.73	1,788,940	-0.65(-1.64%)
Mar 20, 2013	39.58	39.58	39.28	39.38	2,559,162	-0.03(-0.08%)
Mar 19, 2013	39.66	39.85	39.24	39.41	1,517,502	-0.27(-0.68%)
Mar 18, 2013	39.88	40.05	39.60	39.68	1,309,049	-0.47(-1.18%)
Mar 15, 2013	38.99	40.26	38.94	40.16	3,204,162	+0.98(+2.50%)
Mar 14, 2013	39.22	39.35	39.15	39.18	1,795,923	-0.02(-0.06%)
Mar 13, 2013	39.06	39.40	39.06	39.20	1,501,150	+0.13(+0.33%)
Mar 12, 2013	39.12	39.28	38.91	39.07	1,116,863	-0.03(-0.08%)
Mar 11, 2013	38.96	39.13	38.92	39.10	1,236,000	+0.06(+0.14%)
Mar 08, 2013	39.15	39.22	38.77	39.05	1,533,138	-0.06(-0.14%)
Mar 07, 2013	39.23	39.44	39.04	39.10	999,459	-0.08(-0.20%)
Mar 06, 2013	39.23	39.36	39.08	39.18	1,490,382	+0.04(+0.11%)
Mar 05, 2013	38.91	39.29	38.86	39.14	1,985,083	+0.39(+1.00%)
Mar 04, 2013	38.14	38.79	38.14	38.75	1,450,023	+0.51(+1.34%)

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.