Indicators

Entergy Corp (NY: ETR )

108.08 +0.92 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	38.01	38.77	37.81	38.72	1,400,035	+0.69(+1.81%)
Dec 28, 2012	38.38	38.54	38.02	38.03	907,382	-0.53(-1.37%)
Dec 27, 2012	38.53	38.77	38.13	38.56	1,335,287	+0.03(+0.08%)
Dec 26, 2012	39.08	39.18	38.46	38.53	1,095,212	-0.59(-1.51%)
Dec 24, 2012	39.28	39.29	38.74	39.12	507,581	-0.09(-0.23%)
Dec 21, 2012	38.69	39.33	38.69	39.21	3,748,154	+0.07(+0.17%)
Dec 20, 2012	39.19	39.27	38.78	39.14	1,179,368	+0.09(+0.23%)
Dec 19, 2012	39.65	39.73	39.02	39.05	1,454,032	-0.68(-1.71%)
Dec 18, 2012	39.11	39.86	39.02	39.73	3,458,373	+0.63(+1.60%)
Dec 17, 2012	38.72	39.25	38.71	39.11	1,952,326	+0.58(+1.50%)
Dec 14, 2012	38.66	38.78	38.49	38.53	1,083,326	-0.10(-0.27%)
Dec 13, 2012	38.76	38.86	38.50	38.63	880,984	-0.12(-0.30%)
Dec 12, 2012	38.91	39.17	38.71	38.75	1,475,658	-0.19(-0.50%)
Dec 11, 2012	38.87	39.15	38.78	38.94	1,244,551	+0.11(+0.28%)
Dec 10, 2012	38.78	38.89	38.64	38.83	908,915	-0.02(-0.06%)
Dec 07, 2012	38.75	38.93	38.66	38.86	932,366	+0.13(+0.33%)
Dec 06, 2012	38.77	38.94	38.67	38.73	1,371,129	-0.01(-0.02%)
Dec 05, 2012	38.27	38.94	38.09	38.74	1,982,064	+0.47(+1.24%)

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.