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

Entergy Corp (NY: ETR )

107.14 -0.02 (-0.02%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 3, 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 (%)
Nov 30, 2020 95.66 95.66 93.29 93.82 2,759,525 -2.29(-2.39%)
Nov 27, 2020 96.86 96.86 95.24 96.12 942,858 -0.64(-0.66%)
Nov 25, 2020 95.50 96.93 94.55 96.75 1,356,337 +1.42(+1.49%)
Nov 24, 2020 95.55 95.56 94.59 95.33 1,427,964 +0.76(+0.80%)
Nov 23, 2020 94.23 95.00 93.51 94.57 1,306,180 +0.64(+0.68%)
Nov 20, 2020 93.83 94.72 93.41 93.94 1,632,570 +0.01(+0.01%)
Nov 19, 2020 95.00 95.00 93.40 93.93 1,216,986 -1.05(-1.11%)
Nov 18, 2020 97.06 97.71 94.90 94.98 1,534,894 -1.53(-1.58%)
Nov 17, 2020 96.77 97.50 96.27 96.50 1,438,404 -0.70(-0.72%)
Nov 16, 2020 96.62 97.29 95.05 97.20 1,479,524 +3.09(+3.29%)
Nov 13, 2020 93.22 94.53 93.22 94.11 1,426,758 +1.23(+1.33%)
Nov 12, 2020 94.02 94.50 92.11 92.88 1,058,306 -1.79(-1.89%)
Nov 11, 2020 94.65 94.93 93.41 94.67 1,054,640 +0.52(+0.55%)
Nov 10, 2020 93.68 95.06 93.22 94.15 1,099,586 +0.89(+0.95%)
Nov 09, 2020 94.84 96.31 93.08 93.26 1,256,750 +3.62(+4.04%)
Nov 06, 2020 91.11 91.90 89.31 89.64 924,920 -1.63(-1.79%)
Nov 05, 2020 91.02 92.78 90.98 91.27 849,603 +0.91(+1.01%)
Nov 04, 2020 91.73 93.22 90.15 90.36 1,161,303 -2.08(-2.26%)
Nov 03, 2020 91.22 93.07 90.62 92.44 2,274,323 +2.44(+2.71%)
Nov 02, 2020 87.82 90.17 86.56 90.01 1,369,235 +3.52(+4.07%)
Oct 30, 2020 86.40 87.00 84.64 86.49 1,768,970 -0.22(-0.26%)
Oct 29, 2020 87.44 87.78 86.09 86.71 1,775,741 -1.14(-1.29%)
Oct 28, 2020 90.47 91.66 87.66 87.85 2,180,680 -4.06(-4.42%)
Oct 27, 2020 92.91 93.33 91.43 91.90 1,381,233 -1.24(-1.33%)
Oct 26, 2020 92.19 93.43 91.73 93.14 1,279,104 +0.05(+0.06%)
Oct 23, 2020 92.92 93.53 92.11 93.09 1,315,463 +0.78(+0.84%)
Oct 22, 2020 91.43 92.57 90.61 92.31 1,150,739 +1.01(+1.10%)
Oct 21, 2020 90.33 92.46 90.32 91.31 1,388,662 +0.55(+0.60%)
Oct 20, 2020 90.50 91.40 89.86 90.76 1,323,921 +0.75(+0.84%)
Oct 19, 2020 90.85 91.71 89.82 90.01 1,361,124 -1.14(-1.25%)
Oct 16, 2020 90.08 91.48 89.55 91.14 1,295,450 +1.15(+1.28%)
Oct 15, 2020 89.50 90.80 89.09 89.99 988,813 -0.38(-0.42%)
Oct 14, 2020 91.03 91.74 89.57 90.37 1,291,857 -0.62(-0.68%)
Oct 13, 2020 90.10 91.30 89.79 90.98 1,536,116 +0.24(+0.26%)
Oct 12, 2020 90.55 91.20 90.07 90.74 1,388,120 +0.30(+0.33%)
Oct 09, 2020 91.68 91.73 89.84 90.44 1,109,366 -1.16(-1.27%)
Oct 08, 2020 89.81 91.75 89.66 91.61 1,036,784 +2.14(+2.40%)
Oct 07, 2020 91.34 91.43 89.07 89.46 1,840,471 -1.15(-1.27%)
Oct 06, 2020 89.93 92.16 89.42 90.61 1,803,554 +1.06(+1.18%)
Oct 05, 2020 88.37 89.77 87.44 89.56 1,340,217 +0.99(+1.12%)
Oct 02, 2020 85.87 89.05 85.59 88.56 2,716,362 +2.03(+2.34%)
Oct 01, 2020 84.44 86.60 84.31 86.54 1,913,371 +2.35(+2.79%)
Sep 30, 2020 82.54 84.55 82.46 84.19 1,932,725 +2.35(+2.87%)
Sep 29, 2020 82.84 83.12 81.30 81.84 966,195 -0.77(-0.93%)
Sep 28, 2020 83.39 83.75 82.49 82.61 1,100,262 -0.26(-0.31%)
Sep 25, 2020 81.50 82.92 81.20 82.86 937,677 +1.03(+1.25%)
Sep 24, 2020 81.07 82.26 80.01 81.84 1,274,257 +0.52(+0.64%)
Sep 23, 2020 83.17 83.45 81.24 81.32 1,500,741 -1.80(-2.17%)
Sep 22, 2020 81.02 83.63 80.80 83.12 1,841,532 +2.09(+2.58%)
Sep 21, 2020 80.77 82.00 79.71 81.03 1,623,471 -0.51(-0.63%)
Sep 18, 2020 83.25 83.64 81.46 81.54 1,990,165 -1.88(-2.25%)
Sep 17, 2020 82.11 83.54 81.24 83.42 1,591,904 +0.68(+0.82%)
Sep 16, 2020 82.28 83.41 82.13 82.75 1,262,614 +0.26(+0.31%)
Sep 15, 2020 83.21 84.15 82.05 82.49 998,795 -0.15(-0.19%)
Sep 14, 2020 82.10 83.24 81.94 82.64 877,012 +1.09(+1.33%)
Sep 11, 2020 81.98 81.98 80.89 81.56 1,739,829 -0.34(-0.42%)
Sep 10, 2020 83.76 84.17 81.82 81.90 1,176,645 -2.15(-2.56%)
Sep 09, 2020 84.04 85.33 83.97 84.05 994,793 +0.36(+0.43%)
Sep 08, 2020 83.56 84.21 82.07 83.69 1,475,842 +0.04(+0.05%)
Sep 04, 2020 84.21 84.35 82.70 83.65 1,155,712 -0.09(-0.10%)
Sep 03, 2020 86.22 86.73 82.86 83.74 1,967,986 -2.12(-2.47%)
Sep 02, 2020 83.50 86.38 83.15 85.86 1,011,526 +2.38(+2.86%)
Sep 01, 2020 84.55 84.56 82.89 83.47 1,058,930 -1.24(-1.46%)
Aug 31, 2020 84.28 85.12 84.09 84.71 1,399,827 +0.15(+0.18%)
Aug 28, 2020 83.27 84.68 82.72 84.56 1,400,196 +1.45(+1.75%)
Aug 27, 2020 82.63 83.33 81.65 83.10 1,364,122 +0.86(+1.05%)
Aug 26, 2020 83.10 83.18 82.18 82.24 1,354,287 -1.34(-1.61%)
Aug 25, 2020 84.64 84.64 83.24 83.58 929,036 -0.70(-0.83%)
Aug 24, 2020 84.16 84.46 83.03 84.28 881,256 +0.44(+0.52%)
Aug 21, 2020 83.85 83.94 82.69 83.85 1,078,703 +0.36(+0.43%)
Aug 20, 2020 84.11 84.51 82.81 83.49 1,014,385 -1.09(-1.29%)
Aug 19, 2020 85.65 85.89 84.52 84.58 716,466 -0.95(-1.11%)
Aug 18, 2020 86.07 86.31 84.53 85.53 917,384 -0.43(-0.50%)
Aug 17, 2020 86.27 87.20 85.69 85.96 1,277,023 -0.28(-0.33%)
Aug 14, 2020 86.75 87.29 85.62 86.24 843,699 -0.68(-0.79%)
Aug 13, 2020 86.46 87.06 85.87 86.92 721,850 +0.07(+0.08%)
Aug 12, 2020 86.84 88.01 86.22 86.86 1,351,122 +0.40(+0.46%)
Aug 11, 2020 89.65 90.21 86.12 86.45 1,812,890 -3.04(-3.40%)
Aug 10, 2020 89.02 89.71 88.48 89.49 873,540 +0.87(+0.98%)
Aug 07, 2020 86.39 88.73 86.39 88.62 1,004,524 +2.02(+2.33%)
Aug 06, 2020 84.90 86.65 84.67 86.61 1,048,136 +1.63(+1.92%)
Aug 05, 2020 87.55 87.63 84.95 84.97 1,480,389 -2.37(-2.71%)
Aug 04, 2020 86.78 88.14 86.52 87.34 855,150 +0.46(+0.53%)
Aug 03, 2020 89.01 89.15 86.57 86.89 1,110,822 -2.13(-2.39%)
Jul 31, 2020 88.09 89.13 87.81 89.01 1,991,214 +0.41(+0.47%)
Jul 30, 2020 87.29 88.79 86.87 88.60 1,143,027 +0.43(+0.49%)
Jul 29, 2020 87.62 89.25 86.73 88.16 1,710,266 +1.24(+1.42%)
Jul 28, 2020 85.73 87.55 85.73 86.93 1,140,614 +0.80(+0.92%)
Jul 27, 2020 86.71 86.71 85.30 86.13 874,320 -0.79(-0.91%)
Jul 24, 2020 88.21 88.87 86.32 86.92 1,044,563 -1.15(-1.31%)
Jul 23, 2020 87.39 88.87 86.91 88.07 1,282,472 +0.75(+0.86%)
Jul 22, 2020 84.07 87.91 83.34 87.32 2,527,926 +3.03(+3.60%)
Jul 21, 2020 84.83 84.99 83.57 84.29 1,373,291 +0.98(+1.18%)
Jul 20, 2020 84.67 84.85 83.08 83.30 879,216 -1.74(-2.04%)
Jul 17, 2020 83.87 85.12 83.46 85.04 1,062,398 +1.79(+2.15%)
Jul 16, 2020 81.71 83.52 81.36 83.25 1,280,783 +1.77(+2.17%)
Jul 15, 2020 83.87 84.05 81.29 81.48 1,870,846 -1.18(-1.42%)
Jul 14, 2020 81.62 83.21 81.56 82.66 1,589,655 +1.09(+1.34%)
Jul 13, 2020 83.14 83.48 81.14 81.57 1,552,633 -1.53(-1.84%)
Jul 10, 2020 81.36 83.25 81.36 83.10 930,469 +1.44(+1.76%)
Jul 09, 2020 82.30 82.30 79.42 81.66 1,621,511 -0.38(-0.46%)
Jul 08, 2020 81.17 82.38 80.66 82.04 1,554,486 +0.89(+1.10%)
Jul 07, 2020 80.87 81.71 80.39 81.15 1,096,872 -0.47(-0.57%)
Jul 06, 2020 82.84 83.57 80.52 81.62 760,518 -0.39(-0.47%)
Jul 02, 2020 82.90 83.54 81.71 82.01 1,036,177 +0.12(+0.14%)
Jul 01, 2020 79.39 82.25 79.37 81.89 1,101,753 +2.46(+3.10%)
Jun 30, 2020 79.45 80.13 78.81 79.43 1,252,142 +0.03(+0.04%)
Jun 29, 2020 78.27 79.41 77.08 79.39 972,175 +1.79(+2.30%)
Jun 26, 2020 78.20 79.57 77.11 77.61 2,330,425 -0.59(-0.76%)
Jun 25, 2020 79.08 79.08 77.13 78.20 1,870,379 -0.97(-1.23%)
Jun 24, 2020 79.64 79.93 77.83 79.17 1,436,414 -1.26(-1.57%)
Jun 23, 2020 82.89 82.96 80.40 80.43 2,019,099 -1.67(-2.03%)
Jun 22, 2020 79.88 82.59 79.15 82.10 1,915,067 +2.07(+2.59%)
Jun 19, 2020 83.87 83.87 79.76 80.03 5,074,235 -2.52(-3.06%)
Jun 18, 2020 81.69 82.69 80.93 82.55 1,432,104 +0.36(+0.44%)
Jun 17, 2020 83.68 83.84 81.14 82.19 1,300,461 -0.72(-0.87%)
Jun 16, 2020 84.72 85.22 82.19 82.91 1,337,245 +0.62(+0.75%)
Jun 15, 2020 79.87 82.66 78.97 82.29 1,679,074 +0.65(+0.80%)
Jun 12, 2020 83.61 83.66 80.20 81.64 1,996,056 -0.30(-0.36%)
Jun 11, 2020 84.68 84.73 81.27 81.93 1,770,743 -4.59(-5.30%)
Jun 10, 2020 87.89 88.28 86.17 86.52 1,290,854 -0.97(-1.11%)
Jun 09, 2020 88.47 88.51 86.80 87.49 1,182,798 -2.16(-2.41%)
Jun 08, 2020 87.88 90.00 87.31 89.65 1,338,185 +1.83(+2.08%)
Jun 05, 2020 87.90 90.15 87.28 87.83 1,250,429 +2.12(+2.47%)
Jun 04, 2020 87.54 87.80 84.71 85.71 1,227,140 -2.38(-2.70%)
Jun 03, 2020 88.15 89.14 87.74 88.09 1,148,560 +0.43(+0.49%)
Jun 02, 2020 86.97 87.70 85.92 87.66 1,392,190 +0.72(+0.83%)
Jun 01, 2020 86.04 87.88 85.73 86.94 1,114,060 +0.73(+0.84%)
May 29, 2020 87.00 87.31 85.49 86.21 2,149,835 -1.06(-1.21%)
May 28, 2020 85.47 87.53 85.01 87.27 1,419,512 +3.05(+3.62%)
May 27, 2020 85.79 85.92 83.20 84.22 959,032 -0.23(-0.27%)
May 26, 2020 84.91 85.73 84.27 84.45 1,324,008 +1.51(+1.82%)
May 22, 2020 82.59 83.18 82.18 82.94 1,128,539 +0.28(+0.34%)
May 21, 2020 82.56 83.24 82.30 82.66 1,333,641 +0.03(+0.04%)
May 20, 2020 82.61 83.42 82.01 82.63 887,503 +0.87(+1.07%)
May 19, 2020 83.77 84.09 81.75 81.75 994,472 -2.42(-2.88%)
May 18, 2020 82.70 85.06 82.56 84.18 1,493,259 +3.76(+4.67%)
May 15, 2020 79.97 80.83 78.32 80.42 3,391,052 +0.03(+0.04%)
May 14, 2020 78.69 80.59 77.04 80.38 1,858,979 +0.70(+0.88%)
May 13, 2020 80.68 81.28 78.99 79.68 2,716,030 -1.60(-1.97%)
May 12, 2020 81.48 81.89 80.15 81.28 2,873,849 -0.19(-0.23%)
May 11, 2020 81.93 82.27 79.35 81.47 3,163,908 +1.02(+1.27%)
May 08, 2020 79.60 80.99 78.67 80.44 1,921,529 +1.90(+2.41%)
May 07, 2020 79.15 80.43 78.42 78.55 1,399,942 +0.08(+0.11%)
May 06, 2020 81.49 81.69 78.10 78.46 1,226,973 -2.67(-3.29%)
May 05, 2020 79.66 83.53 79.66 81.13 1,614,292 +1.12(+1.39%)
May 04, 2020 78.29 80.52 77.36 80.01 1,457,292 +1.55(+1.98%)
May 01, 2020 79.29 79.29 77.23 78.46 1,177,654 -1.63(-2.03%)
Apr 30, 2020 82.12 82.18 78.80 80.09 1,785,928 -2.41(-2.92%)
Apr 29, 2020 85.33 85.33 82.35 82.49 1,176,742 -1.08(-1.29%)
Apr 28, 2020 86.83 88.01 83.07 83.58 1,354,285 -1.38(-1.62%)
Apr 27, 2020 83.64 85.83 83.38 84.95 2,272,743 +3.17(+3.88%)
Apr 24, 2020 81.41 82.31 80.23 81.78 1,834,279 +0.47(+0.58%)
Apr 23, 2020 83.36 84.14 81.19 81.31 1,406,896 -2.10(-2.52%)
Apr 22, 2020 80.96 83.99 79.93 83.42 2,113,109 +4.04(+5.09%)
Apr 21, 2020 79.42 80.61 78.23 79.38 1,499,619 -1.50(-1.86%)
Apr 20, 2020 83.71 83.93 80.36 80.88 1,455,929 -4.04(-4.76%)
Apr 17, 2020 83.02 85.35 82.31 84.92 1,575,254 +3.45(+4.23%)
Apr 16, 2020 81.81 82.35 80.03 81.47 2,059,727 -0.13(-0.15%)
Apr 15, 2020 82.03 83.14 81.22 81.60 1,687,040 -2.81(-3.33%)
Apr 14, 2020 83.78 84.94 82.86 84.41 1,317,284 +2.32(+2.83%)
Apr 13, 2020 85.25 85.25 81.45 82.08 2,102,362 -4.21(-4.88%)
Apr 09, 2020 85.60 89.91 85.22 86.29 1,785,742 +2.00(+2.38%)
Apr 08, 2020 78.67 85.17 78.67 84.29 1,705,362 +5.76(+7.34%)
Apr 07, 2020 80.58 81.06 77.68 78.53 1,622,191 +0.55(+0.70%)
Apr 06, 2020 73.30 78.81 72.26 77.98 1,550,616 +8.07(+11.54%)
Apr 03, 2020 73.12 74.76 69.55 69.92 2,833,407 -4.04(-5.46%)
Apr 02, 2020 69.98 75.17 69.43 73.96 2,462,590 +2.20(+3.06%)
Apr 01, 2020 75.44 76.89 70.56 71.76 1,825,206 -7.04(-8.93%)
Mar 31, 2020 82.77 83.89 78.24 78.80 3,125,980 -5.11(-6.10%)
Mar 30, 2020 82.49 84.85 79.93 83.91 2,177,625 +2.29(+2.80%)
Mar 27, 2020 77.78 84.36 77.48 81.62 2,189,066 +0.53(+0.65%)
Mar 26, 2020 75.16 82.23 74.73 81.09 1,994,785 +6.50(+8.71%)
Mar 25, 2020 72.16 77.97 70.24 74.60 2,292,063 +2.21(+3.05%)
Mar 24, 2020 68.43 73.16 66.75 72.39 2,218,784 +6.83(+10.42%)
Mar 23, 2020 66.21 69.18 63.05 65.56 2,600,080 -1.52(-2.26%)
Mar 20, 2020 71.88 75.12 66.30 67.07 2,974,010 -3.40(-4.83%)
Mar 19, 2020 71.78 73.93 65.06 70.48 3,341,654 -1.98(-2.73%)
Mar 18, 2020 78.57 80.02 66.67 72.46 4,900,024 -11.08(-13.26%)
Mar 17, 2020 74.39 83.73 73.28 83.53 4,139,345 +10.80(+14.85%)
Mar 16, 2020 79.31 80.53 71.98 72.73 4,096,446 -13.58(-15.73%)
Mar 13, 2020 89.42 89.96 81.02 86.31 3,190,341 +1.08(+1.27%)
Mar 12, 2020 88.41 90.08 82.55 85.23 3,425,266 -8.37(-8.94%)
Mar 11, 2020 97.57 97.78 91.84 93.60 2,105,376 -6.43(-6.43%)
Mar 10, 2020 98.41 100.26 95.31 100.03 3,362,896 +3.26(+3.37%)
Mar 09, 2020 99.10 99.72 95.60 96.77 3,902,012 -7.45(-7.15%)
Mar 06, 2020 103.94 104.82 101.00 104.21 2,239,154 -2.67(-2.49%)
Mar 05, 2020 105.70 107.47 104.34 106.88 2,623,599 -0.75(-0.70%)
Mar 04, 2020 103.65 107.96 103.65 107.63 1,795,990 +5.42(+5.31%)
Mar 03, 2020 104.38 106.28 101.54 102.21 2,361,272 -1.87(-1.80%)
Mar 02, 2020 98.44 104.30 98.02 104.08 2,333,368 +6.05(+6.17%)
Feb 28, 2020 99.60 99.60 95.50 98.03 3,262,252 -3.26(-3.22%)
Feb 27, 2020 105.06 105.23 101.20 101.30 3,045,564 -4.07(-3.86%)
Feb 26, 2020 105.87 106.68 105.32 105.36 1,824,464 -0.55(-0.51%)
Feb 25, 2020 108.88 109.00 105.48 105.91 1,907,115 -2.88(-2.65%)
Feb 24, 2020 108.82 109.92 108.40 108.79 1,859,924 -0.18(-0.17%)
Feb 21, 2020 110.16 110.76 108.83 108.97 3,394,269 -1.25(-1.13%)
Feb 20, 2020 111.54 111.59 109.71 110.22 2,306,016 -1.38(-1.23%)
Feb 19, 2020 113.20 113.66 111.44 111.60 1,947,610 -1.42(-1.25%)
Feb 18, 2020 112.96 113.59 112.24 113.02 1,735,468 +0.55(+0.48%)
Feb 14, 2020 112.06 112.77 111.59 112.47 1,954,608 +0.75(+0.67%)
Feb 13, 2020 110.41 111.94 110.00 111.73 880,660 +1.41(+1.28%)
Feb 12, 2020 110.08 110.84 109.48 110.32 1,092,031 -0.34(-0.30%)
Feb 11, 2020 110.80 111.44 110.39 110.65 1,243,311 +0.00(+0.00%)
Feb 10, 2020 110.03 110.69 109.66 110.65 836,732 +0.79(+0.72%)
Feb 07, 2020 109.75 110.39 109.66 109.86 1,647,245 +0.44(+0.40%)
Feb 06, 2020 108.77 109.64 108.76 109.42 1,353,893 +0.71(+0.65%)
Feb 05, 2020 108.55 109.49 108.31 108.71 1,634,934 +0.00(+0.00%)
Feb 04, 2020 110.03 110.64 108.60 108.71 1,145,235 -1.36(-1.23%)
Feb 03, 2020 109.84 110.24 109.45 110.07 1,002,073 +0.56(+0.51%)
Jan 31, 2020 109.66 109.93 108.80 109.51 2,892,168 -0.17(-0.15%)
Jan 30, 2020 108.66 109.74 108.26 109.68 924,327 +0.97(+0.90%)
Jan 29, 2020 108.35 108.87 107.76 108.70 1,063,219 +0.47(+0.43%)
Jan 28, 2020 107.94 108.46 107.17 108.24 1,399,548 +0.37(+0.34%)
Jan 27, 2020 108.80 109.49 107.48 107.87 1,362,959 -0.98(-0.90%)
Jan 24, 2020 108.08 109.24 108.00 108.85 1,050,725 +0.65(+0.60%)
Jan 23, 2020 106.50 108.27 106.22 108.20 1,535,234 +1.71(+1.61%)
Jan 22, 2020 106.58 106.98 106.10 106.49 1,075,905 +0.44(+0.42%)
Jan 21, 2020 105.28 106.11 104.91 106.05 1,334,053 +0.87(+0.83%)
Jan 17, 2020 104.16 105.27 104.01 105.17 1,265,939 +1.13(+1.09%)
Jan 16, 2020 103.12 104.07 103.03 104.04 1,357,150 +1.01(+0.98%)
Jan 15, 2020 101.63 103.18 101.44 103.03 1,483,657 +1.80(+1.78%)
Jan 14, 2020 101.12 101.48 100.44 101.23 1,354,093 +0.05(+0.05%)
Jan 13, 2020 100.41 101.73 100.41 101.19 2,302,886 +0.76(+0.75%)
Jan 10, 2020 100.40 100.95 100.24 100.43 1,270,742 +0.29(+0.29%)
Jan 09, 2020 98.97 100.16 98.72 100.14 984,260 +1.08(+1.09%)
Jan 08, 2020 99.55 99.58 98.83 99.05 1,041,869 -0.14(-0.14%)
Jan 07, 2020 98.78 99.58 98.50 99.20 1,232,817 -0.02(-0.02%)
Jan 06, 2020 99.08 99.83 98.75 99.21 1,834,954 +0.35(+0.35%)
Jan 03, 2020 98.01 98.95 97.76 98.86 1,708,855 +0.67(+0.68%)
Jan 02, 2020 99.78 99.78 97.80 98.20 1,745,116 -1.56(-1.56%)
Dec 31, 2019 99.37 99.79 99.06 99.75 1,255,490 +0.43(+0.44%)
Dec 30, 2019 99.39 99.56 98.88 99.32 867,179 -0.48(-0.48%)
Dec 27, 2019 99.52 99.83 99.24 99.80 765,376 +0.28(+0.28%)
Dec 26, 2019 99.34 99.76 99.00 99.52 1,608,497 +0.07(+0.07%)
Dec 24, 2019 99.19 99.64 98.75 99.45 802,125 +0.72(+0.73%)
Dec 23, 2019 99.96 100.21 98.52 98.73 2,724,238 -1.33(-1.33%)
Dec 20, 2019 99.83 100.21 99.14 100.06 4,347,739 +0.55(+0.55%)
Dec 19, 2019 99.44 99.94 99.10 99.51 1,113,714 -0.12(-0.13%)
Dec 18, 2019 99.10 99.74 98.47 99.64 2,442,659 +0.70(+0.71%)
Dec 17, 2019 99.30 100.19 98.73 98.94 2,076,778 -0.25(-0.25%)
Dec 16, 2019 97.92 99.19 97.57 99.19 3,119,526 +0.68(+0.69%)
Dec 13, 2019 97.23 98.54 96.36 98.50 2,335,399 +1.15(+1.18%)
Dec 12, 2019 98.21 98.38 96.99 97.35 2,235,386 -1.05(-1.07%)
Dec 11, 2019 98.15 98.71 97.96 98.40 1,965,506 +0.42(+0.43%)
Dec 10, 2019 98.40 98.53 97.69 97.98 1,297,568 -0.42(-0.43%)
Dec 09, 2019 98.66 98.66 97.80 98.40 1,735,675 +0.08(+0.08%)
Dec 06, 2019 98.28 98.85 98.00 98.33 1,044,120 -0.27(-0.28%)
Dec 05, 2019 98.19 98.67 97.91 98.60 1,272,353 +0.26(+0.26%)
Dec 04, 2019 97.18 98.74 97.18 98.35 1,873,672 +0.99(+1.02%)
Dec 03, 2019 97.25 98.00 96.76 97.35 1,909,918 +0.78(+0.81%)
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.