Skip to main content

Entergy Corp (NY: ETR )

105.68 +0.80 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 30.41 30.54 30.37 30.48 1,033,626 -0.01(-0.02%)
Dec 30, 2003 30.39 30.52 30.36 30.49 729,254 +0.04(+0.14%)
Dec 29, 2003 30.07 30.46 30.00 30.44 1,247,098 +0.38(+1.26%)
Dec 26, 2003 30.07 30.17 30.00 30.07 318,990 -0.06(-0.21%)
Dec 24, 2003 30.15 30.17 29.96 30.13 464,054 -0.07(-0.25%)
Dec 23, 2003 30.32 30.32 30.09 30.20 1,329,938 -0.17(-0.56%)
Dec 22, 2003 29.96 30.38 29.93 30.38 1,540,974 +0.28(+0.94%)
Dec 19, 2003 29.92 30.09 29.72 30.09 2,264,606 +0.26(+0.86%)
Dec 18, 2003 29.75 29.92 29.53 29.84 1,323,379 +0.12(+0.40%)
Dec 17, 2003 29.36 29.72 29.29 29.72 1,511,737 +0.29(+1.00%)
Dec 16, 2003 29.19 29.46 29.16 29.43 2,093,304 +0.12(+0.42%)
Dec 15, 2003 29.35 29.53 29.20 29.30 1,861,277 +0.06(+0.22%)
Dec 12, 2003 29.00 29.24 28.97 29.24 1,835,412 +0.37(+1.29%)
Dec 11, 2003 28.76 29.00 28.75 28.87 902,431 +0.16(+0.56%)
Dec 10, 2003 28.81 29.00 28.71 28.71 1,439,392 -0.18(-0.63%)
Dec 09, 2003 29.26 29.35 28.85 28.89 1,224,233 -0.33(-1.11%)
Dec 08, 2003 29.17 29.35 29.13 29.21 1,396,285 +0.01(+0.04%)
Dec 05, 2003 29.13 29.47 29.13 29.20 1,376,044 +0.10(+0.35%)
Dec 04, 2003 28.92 29.16 28.90 29.10 1,557,655 +0.18(+0.61%)
Dec 03, 2003 29.00 29.20 28.92 28.92 1,629,812 +0.01(+0.02%)
Dec 02, 2003 28.93 29.15 28.77 28.92 2,844,487 +0.45(+1.59%)
Dec 01, 2003 28.31 28.61 28.21 28.47 1,878,707 +0.26(+0.93%)
Nov 28, 2003 28.32 28.43 28.20 28.20 427,132 -0.12(-0.41%)
Nov 26, 2003 28.15 28.34 28.15 28.32 1,067,362 +0.30(+1.07%)
Nov 25, 2003 28.01 28.20 28.00 28.02 1,283,833 -0.07(-0.25%)
Nov 24, 2003 27.91 28.21 27.90 28.09 1,604,885 +0.22(+0.78%)
Nov 21, 2003 27.98 28.15 27.70 27.87 2,259,733 -0.11(-0.38%)
Nov 20, 2003 27.96 28.27 27.89 27.98 2,147,093 -0.06(-0.23%)
Nov 19, 2003 27.32 28.18 27.32 28.04 2,220,937 +0.80(+2.94%)
Nov 18, 2003 27.99 28.01 27.24 27.24 2,586,970 -0.67(-2.39%)
Nov 17, 2003 27.99 28.23 27.85 27.91 3,231,323 -0.30(-1.08%)
Nov 14, 2003 28.61 28.66 28.17 28.21 2,424,851 -0.46(-1.62%)
Nov 13, 2003 28.55 28.73 28.49 28.68 1,099,598 +0.23(+0.81%)
Nov 12, 2003 28.60 28.63 28.45 28.45 847,704 -0.15(-0.52%)
Nov 11, 2003 28.91 28.91 28.72 28.60 790,541 -0.30(-1.05%)
Nov 10, 2003 28.58 28.91 28.57 28.90 1,120,214 +0.32(+1.12%)
Nov 07, 2003 28.74 28.81 28.42 28.58 2,030,705 -0.40(-1.38%)
Nov 06, 2003 29.11 29.11 28.79 28.98 827,088 -0.19(-0.66%)
Nov 05, 2003 29.23 29.42 29.00 29.18 1,041,497 -0.13(-0.44%)
Nov 04, 2003 29.23 29.32 29.07 29.30 1,722,960 +0.09(+0.31%)
Nov 03, 2003 28.76 29.34 28.88 29.21 885,153 +0.49(+1.69%)
Oct 31, 2003 29.08 29.08 28.69 28.73 1,127,711 -0.23(-0.79%)
Oct 30, 2003 28.93 28.99 28.79 28.96 865,884 +0.10(+0.33%)
Oct 29, 2003 29.05 29.11 28.81 28.86 1,725,959 -0.22(-0.75%)
Oct 28, 2003 29.33 29.35 28.90 29.08 1,832,226 -0.23(-0.78%)
Oct 27, 2003 29.35 29.51 29.18 29.31 1,277,460 +0.02(+0.05%)
Oct 24, 2003 29.00 29.40 28.95 29.29 1,166,320 +0.18(+0.60%)
Oct 23, 2003 29.35 29.35 28.96 29.12 1,136,332 +0.04(+0.13%)
Oct 22, 2003 29.03 29.19 28.95 29.08 1,586,892 -0.10(-0.33%)
Oct 21, 2003 28.97 29.20 28.90 29.18 1,540,037 +0.15(+0.53%)
Oct 20, 2003 28.76 29.04 28.76 29.02 1,002,701 +0.13(+0.44%)
Oct 17, 2003 28.73 28.98 28.73 28.89 2,493,822 +0.17(+0.58%)
Oct 16, 2003 28.68 28.81 28.62 28.73 1,440,891 +0.11(+0.37%)
Oct 15, 2003 28.87 28.87 28.53 28.62 2,075,124 -0.22(-0.76%)
Oct 14, 2003 28.55 28.85 28.49 28.84 1,349,243 +0.29(+1.03%)
Oct 13, 2003 28.66 28.93 28.52 28.55 955,284 -0.12(-0.41%)
Oct 10, 2003 28.85 28.87 28.64 28.66 1,299,201 -0.19(-0.67%)
Oct 09, 2003 28.94 29.12 28.77 28.85 2,053,196 -0.09(-0.30%)
Oct 08, 2003 29.35 29.35 28.88 28.94 1,065,487 -0.30(-1.02%)
Oct 07, 2003 29.32 29.35 29.03 29.24 1,137,644 -0.08(-0.27%)
Oct 06, 2003 29.35 29.35 29.18 29.32 1,316,257 +0.08(+0.27%)
Oct 03, 2003 29.35 29.48 29.19 29.24 2,369,000 -0.10(-0.33%)
Oct 02, 2003 29.13 29.29 29.09 29.34 1,158,073 +0.19(+0.66%)
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.