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

Entergy Corp (NY: ETR )

106.65 -0.52 (-0.49%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 30, 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 (%)
Jun 30, 2020 80.30 80.99 79.65 80.28 1,238,878 +0.03(+0.04%)
Jun 29, 2020 79.11 80.26 77.91 80.24 961,876 +1.81(+2.30%)
Jun 26, 2020 79.04 80.42 77.94 78.44 2,305,738 -0.60(-0.76%)
Jun 25, 2020 79.93 79.93 77.96 79.04 1,850,565 -0.98(-1.23%)
Jun 24, 2020 80.49 80.78 78.66 80.02 1,421,197 -1.28(-1.57%)
Jun 23, 2020 83.78 83.84 81.26 81.29 1,997,710 -1.69(-2.03%)
Jun 22, 2020 80.74 83.48 80.00 82.98 1,894,780 +2.10(+2.59%)
Jun 19, 2020 84.77 84.77 80.62 80.88 5,020,482 -2.55(-3.06%)
Jun 18, 2020 82.56 83.57 81.80 83.43 1,416,933 +0.37(+0.44%)
Jun 17, 2020 84.58 84.73 82.00 83.07 1,286,685 -0.73(-0.87%)
Jun 16, 2020 85.62 86.13 83.07 83.79 1,323,079 +0.62(+0.75%)
Jun 15, 2020 80.73 83.54 79.81 83.17 1,661,287 +0.66(+0.80%)
Jun 12, 2020 84.50 84.56 81.06 82.51 1,974,911 -0.30(-0.36%)
Jun 11, 2020 85.58 85.64 82.14 82.81 1,751,984 -4.64(-5.30%)
Jun 10, 2020 88.83 89.23 87.10 87.45 1,277,180 -0.98(-1.11%)
Jun 09, 2020 89.42 89.46 87.73 88.43 1,170,268 -2.18(-2.41%)
Jun 08, 2020 88.83 90.96 88.24 90.61 1,324,009 +1.85(+2.08%)
Jun 05, 2020 88.84 91.12 88.22 88.77 1,237,182 +2.14(+2.47%)
Jun 04, 2020 88.47 88.74 85.62 86.63 1,214,140 -2.40(-2.70%)
Jun 03, 2020 89.09 90.09 88.68 89.03 1,136,393 +0.44(+0.49%)
Jun 02, 2020 87.90 88.64 86.84 88.59 1,377,442 +0.73(+0.83%)
Jun 01, 2020 86.96 88.83 86.64 87.87 1,102,258 +0.74(+0.84%)
May 29, 2020 87.93 88.24 86.40 87.13 2,127,061 -1.07(-1.21%)
May 28, 2020 86.39 88.47 85.92 88.20 1,404,475 +3.08(+3.62%)
May 27, 2020 86.71 86.84 84.09 85.12 948,872 -0.23(-0.27%)
May 26, 2020 85.82 86.64 85.17 85.35 1,309,982 +1.52(+1.82%)
May 22, 2020 83.48 84.07 83.06 83.83 1,116,584 +0.28(+0.34%)
May 21, 2020 83.44 84.14 83.18 83.55 1,319,513 +0.03(+0.04%)
May 20, 2020 83.49 84.32 82.89 83.51 878,101 +0.88(+1.07%)
May 19, 2020 84.67 84.99 82.63 82.63 983,937 -2.45(-2.88%)
May 18, 2020 83.59 85.97 83.44 85.08 1,477,440 +3.80(+4.67%)
May 15, 2020 80.82 81.70 79.16 81.28 3,355,129 +0.03(+0.04%)
May 14, 2020 79.53 81.45 77.86 81.24 1,839,286 +0.71(+0.88%)
May 13, 2020 81.54 82.15 79.84 80.53 2,687,258 -1.62(-1.97%)
May 12, 2020 82.36 82.77 81.01 82.15 2,843,405 -0.19(-0.23%)
May 11, 2020 82.81 83.15 80.20 82.34 3,130,391 +1.04(+1.27%)
May 08, 2020 80.45 81.86 79.51 81.30 1,901,173 +1.92(+2.41%)
May 07, 2020 79.99 81.29 79.26 79.39 1,385,111 +0.09(+0.11%)
May 06, 2020 82.36 82.56 78.93 79.30 1,213,975 -2.70(-3.29%)
May 05, 2020 80.51 84.42 80.51 82.00 1,597,191 +1.13(+1.39%)
May 04, 2020 79.13 81.38 78.19 80.87 1,441,855 +1.57(+1.98%)
May 01, 2020 80.14 80.14 78.06 79.30 1,165,179 -1.64(-2.03%)
Apr 30, 2020 83.00 83.06 79.64 80.95 1,767,009 -2.43(-2.92%)
Apr 29, 2020 86.24 86.24 83.23 83.38 1,164,276 -1.09(-1.29%)
Apr 28, 2020 87.76 88.95 83.96 84.47 1,339,938 -1.39(-1.62%)
Apr 27, 2020 84.54 86.75 84.27 85.86 2,248,667 +3.20(+3.88%)
Apr 24, 2020 82.28 83.19 81.09 82.66 1,814,848 +0.47(+0.58%)
Apr 23, 2020 84.25 85.04 82.06 82.18 1,391,992 -2.13(-2.52%)
Apr 22, 2020 81.83 84.89 80.78 84.31 2,090,724 +4.08(+5.09%)
Apr 21, 2020 80.27 81.47 79.06 80.23 1,483,733 -1.52(-1.86%)
Apr 20, 2020 84.61 84.83 81.22 81.74 1,440,506 -4.09(-4.76%)
Apr 17, 2020 83.91 86.26 83.19 85.83 1,558,567 +3.48(+4.23%)
Apr 16, 2020 82.68 83.23 80.89 82.34 2,037,907 -0.13(-0.15%)
Apr 15, 2020 82.90 84.03 82.09 82.47 1,669,169 -2.84(-3.33%)
Apr 14, 2020 84.67 85.85 83.74 85.31 1,303,330 +2.35(+2.83%)
Apr 13, 2020 86.16 86.16 82.33 82.96 2,080,091 -4.25(-4.88%)
Apr 09, 2020 86.51 90.87 86.13 87.22 1,766,825 +2.03(+2.38%)
Apr 08, 2020 79.51 86.08 79.51 85.19 1,687,296 +5.82(+7.34%)
Apr 07, 2020 81.45 81.93 78.51 79.37 1,605,007 +0.55(+0.70%)
Apr 06, 2020 74.08 79.66 73.03 78.82 1,534,190 +8.15(+11.54%)
Apr 03, 2020 73.90 75.56 70.29 70.67 2,803,392 -4.08(-5.46%)
Apr 02, 2020 70.72 75.97 70.18 74.75 2,436,502 +2.22(+3.06%)
Apr 01, 2020 76.25 77.72 71.32 72.53 1,805,871 -7.11(-8.93%)
Mar 31, 2020 83.66 84.78 79.08 79.64 3,092,865 -5.17(-6.10%)
Mar 30, 2020 83.37 85.76 80.78 84.81 2,154,556 +2.31(+2.80%)
Mar 27, 2020 78.61 85.26 78.31 82.50 2,165,876 +0.53(+0.65%)
Mar 26, 2020 75.96 83.12 75.53 81.96 1,973,653 +6.57(+8.71%)
Mar 25, 2020 72.94 78.81 71.00 75.39 2,267,782 +2.23(+3.05%)
Mar 24, 2020 69.17 73.95 67.46 73.17 2,195,279 +6.91(+10.42%)
Mar 23, 2020 66.92 69.92 63.73 66.26 2,572,536 -1.53(-2.26%)
Mar 20, 2020 72.65 75.92 67.01 67.79 2,942,505 -3.44(-4.83%)
Mar 19, 2020 72.55 74.72 65.76 71.23 3,306,255 -2.00(-2.73%)
Mar 18, 2020 79.41 80.88 67.39 73.23 4,848,116 -11.20(-13.26%)
Mar 17, 2020 75.18 84.62 74.06 84.43 4,095,495 +10.92(+14.85%)
Mar 16, 2020 80.16 81.39 72.75 73.51 4,053,051 -13.72(-15.73%)
Mar 13, 2020 90.38 90.92 81.89 87.23 3,156,544 +1.09(+1.27%)
Mar 12, 2020 89.36 91.05 83.44 86.14 3,388,981 -8.46(-8.94%)
Mar 11, 2020 98.62 98.83 92.83 94.60 2,083,073 -6.50(-6.43%)
Mar 10, 2020 99.46 101.34 96.33 101.10 3,327,272 +3.30(+3.37%)
Mar 09, 2020 100.16 100.79 96.62 97.80 3,860,676 -7.53(-7.14%)
Mar 06, 2020 105.06 105.94 102.08 105.33 2,215,433 -2.69(-2.49%)
Mar 05, 2020 106.83 108.62 105.46 108.02 2,595,806 -0.76(-0.70%)
Mar 04, 2020 104.76 109.12 104.76 108.79 1,776,965 +5.48(+5.31%)
Mar 03, 2020 105.50 107.41 102.62 103.30 2,336,258 -1.89(-1.80%)
Mar 02, 2020 99.50 105.41 99.07 105.19 2,308,650 +6.11(+6.17%)
Feb 28, 2020 100.67 100.67 96.52 99.08 3,227,694 -3.30(-3.22%)
Feb 27, 2020 106.18 106.35 102.29 102.38 3,013,301 -4.11(-3.86%)
Feb 26, 2020 107.01 107.82 106.45 106.49 1,805,137 -0.55(-0.51%)
Feb 25, 2020 110.04 110.17 106.61 107.04 1,886,912 -2.92(-2.65%)
Feb 24, 2020 109.98 111.09 109.56 109.96 1,840,221 -0.19(-0.17%)
Feb 21, 2020 111.34 111.94 109.99 110.14 3,358,312 -1.26(-1.13%)
Feb 20, 2020 112.74 112.79 110.89 111.41 2,281,587 -1.39(-1.23%)
Feb 19, 2020 114.41 114.88 112.63 112.80 1,926,979 -1.43(-1.25%)
Feb 18, 2020 114.17 114.80 113.44 114.23 1,717,083 +0.55(+0.48%)
Feb 14, 2020 113.26 113.98 112.79 113.68 1,933,902 +0.75(+0.67%)
Feb 13, 2020 111.59 113.14 111.18 112.92 871,331 +1.42(+1.28%)
Feb 12, 2020 111.26 112.02 110.65 111.50 1,080,462 -0.34(-0.30%)
Feb 11, 2020 111.99 112.63 111.58 111.84 1,230,140 +0.00(+0.00%)
Feb 10, 2020 111.21 111.87 110.84 111.84 827,868 +0.80(+0.72%)
Feb 07, 2020 110.92 111.57 110.84 111.04 1,629,795 +0.45(+0.40%)
Feb 06, 2020 109.94 110.82 109.93 110.59 1,339,550 +0.72(+0.65%)
Feb 05, 2020 109.72 110.66 109.47 109.88 1,617,615 +0.00(+0.00%)
Feb 04, 2020 111.21 111.83 109.76 109.88 1,133,103 -1.37(-1.23%)
Feb 03, 2020 111.01 111.42 110.62 111.25 991,458 +0.56(+0.51%)
Jan 31, 2020 110.84 111.11 109.97 110.68 2,861,530 -0.17(-0.15%)
Jan 30, 2020 109.83 110.91 109.42 110.85 914,535 +0.98(+0.90%)
Jan 29, 2020 109.52 110.04 108.92 109.87 1,051,956 +0.47(+0.43%)
Jan 28, 2020 109.09 109.62 108.32 109.40 1,384,722 +0.37(+0.34%)
Jan 27, 2020 109.97 110.66 108.63 109.03 1,348,520 -0.99(-0.90%)
Jan 24, 2020 109.24 110.41 109.16 110.02 1,039,594 +0.66(+0.60%)
Jan 23, 2020 107.64 109.43 107.36 109.36 1,518,970 +1.73(+1.61%)
Jan 22, 2020 107.72 108.13 107.23 107.63 1,064,507 +0.45(+0.42%)
Jan 21, 2020 106.41 107.24 106.03 107.18 1,319,920 +0.88(+0.83%)
Jan 17, 2020 105.27 106.40 105.13 106.30 1,252,528 +1.14(+1.09%)
Jan 16, 2020 104.22 105.19 104.13 105.16 1,342,773 +1.02(+0.98%)
Jan 15, 2020 102.72 104.29 102.53 104.14 1,467,940 +1.82(+1.78%)
Jan 14, 2020 102.20 102.57 101.52 102.32 1,339,749 +0.05(+0.05%)
Jan 13, 2020 101.49 102.82 101.49 102.27 2,278,490 +0.77(+0.75%)
Jan 10, 2020 101.48 102.03 101.31 101.50 1,257,281 +0.30(+0.29%)
Jan 09, 2020 100.03 101.23 99.78 101.21 973,833 +1.09(+1.09%)
Jan 08, 2020 100.62 100.64 99.89 100.11 1,030,832 -0.14(-0.14%)
Jan 07, 2020 99.84 100.64 99.56 100.26 1,219,757 -0.02(-0.02%)
Jan 06, 2020 100.14 100.90 99.81 100.27 1,815,516 +0.35(+0.35%)
Jan 03, 2020 99.06 100.01 98.81 99.92 1,690,752 +0.67(+0.68%)
Jan 02, 2020 100.85 100.85 98.85 99.25 1,726,629 -1.57(-1.56%)
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%)
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.