Skip to main content

Entergy Corp (NY: ETR )

128.49 -0.59 (-0.46%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 60.39 58.53 58.53 58.53 2,337,988 -1.64(-2.72%)
Dec 30, 2014 61.00 61.00 60.00 60.17 1,706,422 -0.82(-1.35%)
Dec 29, 2014 60.59 61.57 60.45 60.99 1,838,233 +0.50(+0.82%)
Dec 26, 2014 60.06 60.91 60.06 60.50 1,273,690 +0.60(+0.99%)
Dec 24, 2014 58.98 59.90 59.90 59.90 1,917,410 +0.98(+1.66%)
Dec 23, 2014 59.21 59.45 58.57 58.93 2,061,272 -0.16(-0.27%)
Dec 22, 2014 57.90 59.31 57.63 59.09 2,938,144 -0.48(-0.81%)
Dec 19, 2014 59.59 60.19 59.25 59.57 5,151,768 +0.22(+0.37%)
Dec 18, 2014 58.44 59.35 58.26 59.35 2,430,723 +0.92(+1.58%)
Dec 17, 2014 57.66 58.72 57.59 58.42 3,360,554 +0.88(+1.53%)
Dec 16, 2014 57.88 58.48 57.45 57.54 4,030,472 -0.25(-0.43%)
Dec 15, 2014 57.88 58.83 57.49 57.79 4,600,211 -0.03(-0.05%)
Dec 12, 2014 56.43 58.87 56.30 57.82 6,040,535 +1.01(+1.78%)
Dec 11, 2014 55.67 57.01 55.61 56.80 2,452,378 +1.21(+2.18%)
Dec 10, 2014 56.20 56.55 55.56 55.59 1,802,162 -0.60(-1.06%)
Dec 09, 2014 56.09 56.73 55.77 56.19 3,176,624 -0.04(-0.07%)
Dec 08, 2014 55.42 56.42 55.28 56.23 1,652,327 +0.88(+1.60%)
Dec 05, 2014 55.20 55.53 54.98 55.35 2,443,726 -0.56(-1.01%)
Dec 04, 2014 55.73 56.20 55.67 55.91 1,549,977 +0.06(+0.11%)
Dec 03, 2014 56.00 56.11 55.60 55.85 1,544,952 -0.15(-0.27%)
Dec 02, 2014 55.89 56.28 55.71 56.00 2,313,946 -0.09(-0.16%)
Dec 01, 2014 55.67 56.87 55.37 56.09 3,014,332 -0.05(-0.08%)
Nov 28, 2014 55.10 56.21 55.10 56.14 1,368,153 +1.16(+2.11%)
Nov 26, 2014 54.64 54.98 54.98 54.98 2,060,443 +0.58(+1.06%)
Nov 25, 2014 54.48 54.56 54.17 54.40 1,874,850 -0.11(-0.20%)
Nov 24, 2014 55.24 55.35 54.44 54.51 1,842,891 -0.62(-1.13%)
Nov 21, 2014 55.47 55.52 54.73 55.13 2,304,686 +0.11(+0.21%)
Nov 20, 2014 55.47 55.72 54.89 55.02 1,841,543 -0.74(-1.33%)
Nov 19, 2014 55.99 56.28 55.57 55.76 2,159,468 -0.37(-0.67%)
Nov 18, 2014 55.84 56.50 55.45 56.14 1,849,526 +0.42(+0.76%)
Nov 17, 2014 54.40 55.83 54.30 55.71 2,771,491 +1.22(+2.23%)
Nov 14, 2014 54.54 54.83 54.26 54.50 2,442,009 -0.15(-0.28%)
Nov 13, 2014 54.75 55.40 54.51 54.65 2,886,074 +0.04(+0.07%)
Nov 12, 2014 55.08 55.19 53.91 54.61 3,801,284 -0.90(-1.62%)
Nov 11, 2014 55.85 55.92 55.19 55.51 2,436,033 -0.22(-0.40%)
Nov 10, 2014 54.92 55.75 54.92 55.73 3,537,297 +0.96(+1.76%)
Nov 07, 2014 54.57 54.78 53.99 54.76 3,510,977 +0.48(+0.88%)
Nov 06, 2014 55.46 55.54 53.65 54.29 5,540,197 -1.15(-2.08%)
Nov 05, 2014 55.02 55.72 54.63 55.44 5,664,014 +0.81(+1.49%)
Nov 04, 2014 53.50 55.47 53.02 54.63 2,652,564 -0.91(-1.65%)
Nov 03, 2014 55.84 55.84 55.29 55.54 3,268,841 -0.11(-0.20%)
Oct 31, 2014 56.01 56.02 55.34 55.65 3,269,168 -0.15(-0.26%)
Oct 30, 2014 54.62 55.81 54.28 55.80 2,148,239 +1.44(+2.66%)
Oct 29, 2014 54.35 54.90 53.77 54.35 2,087,325 +0.12(+0.22%)
Oct 28, 2014 54.40 54.46 53.72 54.23 2,847,010 -0.15(-0.28%)
Oct 27, 2014 54.41 54.41 54.17 54.39 2,470,221 -0.02(-0.04%)
Oct 24, 2014 53.84 54.44 53.81 54.41 1,644,178 +0.56(+1.05%)
Oct 23, 2014 53.98 54.29 53.49 53.84 2,147,489 +0.23(+0.43%)
Oct 22, 2014 52.99 53.90 52.96 53.61 1,896,881 +0.62(+1.18%)
Oct 21, 2014 53.03 53.04 52.59 52.99 1,936,367 +0.11(+0.20%)
Oct 20, 2014 52.52 52.96 52.52 52.88 1,919,976 +0.34(+0.64%)
Oct 17, 2014 52.86 52.98 51.69 52.55 3,588,715 -0.05(-0.09%)
Oct 16, 2014 51.58 52.67 51.20 52.59 2,966,990 +0.30(+0.57%)
Oct 15, 2014 52.31 54.09 51.43 52.29 4,195,513 -1.38(-2.58%)
Oct 14, 2014 52.36 54.04 52.15 53.68 4,193,671 +1.56(+3.00%)
Oct 13, 2014 51.66 52.70 51.47 52.11 2,932,702 +0.56(+1.09%)
Oct 10, 2014 51.52 52.10 51.45 51.55 2,349,272 +0.21(+0.41%)
Oct 09, 2014 52.36 52.76 51.29 51.34 3,185,467 -1.40(-2.65%)
Oct 08, 2014 51.66 52.75 51.54 52.74 2,674,842 +1.20(+2.33%)
Oct 07, 2014 51.33 52.22 51.25 51.54 2,434,787 +0.07(+0.13%)
Oct 06, 2014 51.60 51.85 51.31 51.47 1,369,713 -0.07(-0.14%)
Oct 03, 2014 51.45 51.66 50.68 51.55 1,735,794 +0.23(+0.45%)
Oct 02, 2014 51.53 51.88 51.21 51.31 2,406,043 -0.38(-0.73%)
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.