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

Entergy Corp (NY: ETR )

106.50 -1.03 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2007 64.06 64.38 63.30 63.77 1,413,419 -0.65(-1.01%)
Dec 28, 2007 64.12 64.54 63.54 64.42 1,648,893 +0.98(+1.54%)
Dec 27, 2007 63.55 64.50 63.39 63.45 1,698,033 -0.22(-0.34%)
Dec 26, 2007 63.99 64.16 63.54 63.66 703,578 -0.39(-0.61%)
Dec 24, 2007 64.30 64.52 63.94 64.05 467,989 -0.01(-0.01%)
Dec 21, 2007 64.16 64.75 63.85 64.06 3,390,279 +0.66(+1.04%)
Dec 20, 2007 62.54 63.50 62.18 63.40 2,455,776 +1.18(+1.90%)
Dec 19, 2007 62.71 63.13 62.05 62.21 2,112,267 -0.37(-0.59%)
Dec 18, 2007 62.11 62.75 61.89 62.58 1,930,060 +1.06(+1.73%)
Dec 17, 2007 62.19 62.35 61.22 61.52 2,913,832 -0.84(-1.34%)
Dec 14, 2007 64.29 64.29 62.33 62.36 2,387,002 -1.69(-2.64%)
Dec 13, 2007 62.52 64.05 62.30 64.05 2,609,288 +1.19(+1.89%)
Dec 12, 2007 64.91 65.16 62.14 62.86 5,521,354 -0.51(-0.80%)
Dec 11, 2007 64.88 65.33 63.37 63.37 2,338,752 -1.55(-2.38%)
Dec 10, 2007 65.39 65.44 64.68 64.91 1,861,839 -0.43(-0.65%)
Dec 07, 2007 65.65 65.84 64.52 65.34 1,853,907 -0.06(-0.09%)
Dec 06, 2007 65.26 65.40 64.36 65.40 1,542,099 +0.11(+0.17%)
Dec 05, 2007 64.79 65.41 64.10 65.29 2,600,296 +1.22(+1.91%)
Dec 04, 2007 63.61 64.61 63.50 64.06 2,718,352 +0.20(+0.32%)
Dec 03, 2007 64.03 64.39 63.66 63.86 2,765,238 +0.08(+0.13%)
Nov 30, 2007 62.99 63.90 62.99 63.78 3,766,144 +0.60(+0.95%)
Nov 29, 2007 62.93 63.39 62.61 63.18 2,550,899 -0.15(-0.24%)
Nov 28, 2007 62.43 63.34 61.99 63.34 3,490,650 +1.28(+2.06%)
Nov 27, 2007 61.32 62.19 61.21 62.06 3,949,127 +1.00(+1.63%)
Nov 26, 2007 61.56 62.19 60.85 61.06 3,895,466 -0.37(-0.60%)
Nov 23, 2007 62.08 62.08 60.88 61.43 1,327,127 -0.10(-0.16%)
Nov 21, 2007 63.52 63.56 61.48 61.52 3,717,493 -2.04(-3.21%)
Nov 20, 2007 63.25 63.79 62.87 63.57 2,863,231 +0.55(+0.87%)
Nov 19, 2007 62.53 63.22 62.50 63.02 4,040,500 +0.22(+0.35%)
Nov 16, 2007 63.83 63.89 62.03 62.80 5,725,146 -0.34(-0.54%)
Nov 15, 2007 62.81 63.44 61.89 63.14 3,700,438 +0.34(+0.54%)
Nov 14, 2007 63.03 63.43 62.44 62.80 2,860,445 +0.03(+0.04%)
Nov 13, 2007 61.88 62.77 61.76 62.77 3,838,380 +0.89(+1.44%)
Nov 12, 2007 62.79 63.65 61.59 61.88 5,572,368 -1.86(-2.91%)
Nov 09, 2007 64.48 65.51 63.69 63.74 4,939,217 -1.47(-2.25%)
Nov 08, 2007 64.54 65.59 64.03 65.21 4,383,953 +0.98(+1.52%)
Nov 07, 2007 65.28 65.40 64.22 64.23 4,318,948 -1.69(-2.56%)
Nov 06, 2007 64.17 66.10 64.17 65.92 4,675,793 -0.33(-0.49%)
Nov 05, 2007 64.56 66.69 64.29 66.24 6,260,555 +2.91(+4.60%)
Nov 02, 2007 62.95 63.71 62.57 63.33 3,594,732 +0.39(+0.62%)
Nov 01, 2007 63.63 63.83 62.89 62.94 4,047,729 -1.02(-1.59%)
Oct 31, 2007 64.35 64.50 63.36 63.96 2,397,149 +0.15(+0.23%)
Oct 30, 2007 63.65 64.38 63.37 63.81 1,904,571 -0.06(-0.09%)
Oct 29, 2007 63.76 64.49 63.68 63.87 2,888,905 +0.11(+0.18%)
Oct 26, 2007 63.59 63.85 63.03 63.75 3,440,110 +0.91(+1.45%)
Oct 25, 2007 61.45 62.96 61.20 62.84 4,310,118 +1.56(+2.55%)
Oct 24, 2007 60.07 61.36 60.03 61.28 2,613,022 +0.74(+1.23%)
Oct 23, 2007 60.83 60.95 60.19 60.54 1,868,398 -0.04(-0.07%)
Oct 22, 2007 59.42 61.26 59.29 60.58 2,517,812 +0.72(+1.20%)
Oct 19, 2007 60.82 61.43 59.83 59.86 2,690,239 -1.36(-2.22%)
Oct 18, 2007 60.53 61.33 60.03 61.22 1,676,105 +0.58(+0.95%)
Oct 17, 2007 61.37 61.47 59.99 60.64 2,319,521 -0.09(-0.15%)
Oct 16, 2007 60.81 61.30 60.51 60.73 1,696,908 -0.15(-0.25%)
Oct 15, 2007 61.68 61.83 60.45 60.89 3,099,566 -0.69(-1.13%)
Oct 12, 2007 61.28 61.96 60.96 61.58 1,654,739 +0.30(+0.50%)
Oct 11, 2007 61.81 62.07 60.92 61.28 2,319,896 -0.09(-0.14%)
Oct 10, 2007 61.65 61.87 61.08 61.36 1,410,717 -0.52(-0.84%)
Oct 09, 2007 61.58 62.43 60.74 61.89 2,386,617 +1.20(+1.97%)
Oct 08, 2007 61.15 61.39 60.33 60.69 985,646 -0.45(-0.73%)
Oct 05, 2007 60.57 61.47 60.23 61.14 2,690,052 +1.01(+1.68%)
Oct 04, 2007 59.09 60.32 58.50 60.13 1,995,845 +1.13(+1.91%)
Oct 03, 2007 58.33 59.21 58.18 59.01 2,261,608 +0.44(+0.76%)
Oct 02, 2007 58.82 58.95 58.25 58.56 1,682,852 -0.31(-0.53%)
Oct 01, 2007 58.06 58.87 57.74 58.87 1,294,516 +1.09(+1.89%)
Sep 28, 2007 59.06 59.26 57.62 57.78 1,936,995 -1.21(-2.04%)
Sep 27, 2007 58.29 59.73 58.29 58.98 2,021,896 -0.22(-0.37%)
Sep 26, 2007 58.41 59.35 57.92 59.20 1,524,669 +0.63(+1.08%)
Sep 25, 2007 58.18 58.95 58.08 58.57 1,550,475 +0.09(+0.16%)
Sep 24, 2007 58.29 59.10 58.29 58.48 1,293,579 +0.01(+0.01%)
Sep 21, 2007 58.41 58.89 58.05 58.47 2,751,338 +0.42(+0.73%)
Sep 20, 2007 58.06 58.60 57.90 58.05 1,227,419 -0.21(-0.36%)
Sep 19, 2007 57.53 58.47 57.26 58.26 2,173,895 +1.17(+2.06%)
Sep 18, 2007 56.25 58.14 56.25 57.09 3,146,609 +1.00(+1.79%)
Sep 17, 2007 56.17 56.43 55.83 56.08 1,349,617 -0.31(-0.56%)
Sep 14, 2007 56.18 56.67 55.77 56.40 2,065,378 +0.13(+0.23%)
Sep 13, 2007 56.66 56.71 55.93 56.27 2,528,682 +0.18(+0.32%)
Sep 12, 2007 55.93 56.39 55.66 56.09 2,769,893 +0.12(+0.21%)
Sep 11, 2007 55.74 55.97 55.01 55.97 1,697,471 +0.35(+0.63%)
Sep 10, 2007 56.07 56.20 55.16 55.62 1,725,771 -0.11(-0.19%)
Sep 07, 2007 55.92 56.41 55.35 55.72 2,325,518 -0.99(-1.74%)
Sep 06, 2007 54.49 56.81 54.49 56.71 2,280,912 +1.31(+2.37%)
Sep 05, 2007 55.59 55.76 54.96 55.40 2,443,593 -0.76(-1.36%)
Sep 04, 2007 55.70 56.62 55.16 56.16 2,565,792 +0.88(+1.58%)
Aug 31, 2007 55.04 55.73 54.39 55.29 3,113,623 +0.66(+1.20%)
Aug 30, 2007 54.32 55.22 54.25 54.63 2,153,653 -0.28(-0.51%)
Aug 29, 2007 53.44 54.99 53.33 54.91 2,604,963 +1.96(+3.71%)
Aug 28, 2007 53.81 54.30 52.82 52.95 3,355,021 -1.22(-2.25%)
Aug 27, 2007 56.40 56.40 54.16 54.17 3,631,163 -1.92(-3.42%)
Aug 24, 2007 55.11 56.18 54.29 56.08 2,198,447 +1.11(+2.02%)
Aug 23, 2007 55.71 56.09 53.71 54.97 2,421,103 +0.37(+0.67%)
Aug 22, 2007 53.98 54.74 53.57 54.60 2,664,937 +1.25(+2.34%)
Aug 21, 2007 52.85 53.89 52.85 53.36 2,587,720 +0.17(+0.31%)
Aug 20, 2007 53.49 53.75 52.33 53.19 1,949,927 -0.08(-0.15%)
Aug 17, 2007 53.52 55.56 50.67 53.27 3,802,395 +1.78(+3.45%)
Aug 16, 2007 51.21 51.98 49.06 51.49 5,510,736 +0.28(+0.55%)
Aug 15, 2007 52.75 54.35 51.09 51.21 3,479,469 -1.36(-2.59%)
Aug 14, 2007 53.62 53.75 52.41 52.57 2,706,170 -0.78(-1.47%)
Aug 13, 2007 52.28 53.93 52.30 53.36 2,754,150 +1.07(+2.05%)
Aug 10, 2007 52.34 53.67 51.65 52.28 5,208,989 -0.32(-0.61%)
Aug 09, 2007 54.80 54.80 51.85 52.60 4,939,103 -2.19(-4.00%)
Aug 08, 2007 52.62 56.37 52.25 54.80 5,634,996 -0.91(-1.64%)
Aug 07, 2007 55.28 56.24 54.43 55.71 5,132,521 +0.43(+0.77%)
Aug 06, 2007 52.02 55.52 52.02 55.28 4,791,415 +2.35(+4.45%)
Aug 03, 2007 53.92 54.78 52.88 52.93 4,034,047 -1.85(-3.37%)
Aug 02, 2007 53.85 55.02 53.64 54.78 3,283,857 +0.78(+1.45%)
Aug 01, 2007 54.23 54.73 52.81 53.99 4,438,548 +0.66(+1.23%)
Jul 31, 2007 52.50 56.98 53.09 53.33 5,254,907 +0.83(+1.59%)
Jul 30, 2007 52.20 52.87 51.25 52.50 3,529,469 +0.30(+0.57%)
Jul 27, 2007 52.88 53.77 52.20 52.20 3,932,218 -0.89(-1.68%)
Jul 26, 2007 54.21 54.65 52.30 53.09 7,833,601 -2.12(-3.85%)
Jul 25, 2007 56.39 56.39 54.03 55.22 3,603,015 +0.34(+0.62%)
Jul 24, 2007 58.33 58.33 54.86 54.88 3,370,058 -2.53(-4.41%)
Jul 23, 2007 57.51 57.85 57.05 57.41 2,466,442 +0.45(+0.79%)
Jul 20, 2007 59.44 59.44 56.82 56.96 4,002,373 -1.58(-2.70%)
Jul 19, 2007 58.41 59.34 57.94 58.54 3,446,415 +0.16(+0.27%)
Jul 18, 2007 57.48 58.51 57.14 58.38 2,983,740 +0.88(+1.53%)
Jul 17, 2007 57.58 58.08 57.13 57.50 2,532,618 -0.07(-0.13%)
Jul 16, 2007 57.92 58.74 57.58 57.58 2,125,727 -1.25(-2.12%)
Jul 13, 2007 57.75 58.94 57.55 58.82 1,943,742 +0.92(+1.59%)
Jul 12, 2007 56.30 57.90 56.30 57.90 2,685,554 +1.61(+2.85%)
Jul 11, 2007 55.56 56.34 55.40 56.30 2,618,270 +0.85(+1.53%)
Jul 10, 2007 56.50 56.93 55.45 55.45 4,175,175 -1.44(-2.53%)
Jul 09, 2007 57.13 57.22 56.67 56.89 2,821,621 -0.34(-0.59%)
Jul 06, 2007 57.80 57.81 56.81 57.22 1,865,025 -0.71(-1.23%)
Jul 05, 2007 57.89 58.47 57.01 57.93 1,844,221 -0.15(-0.27%)
Jul 03, 2007 58.48 58.96 57.61 58.09 1,332,187 -0.53(-0.91%)
Jul 02, 2007 57.28 58.62 57.60 58.62 2,202,383 +1.34(+2.35%)
Jun 29, 2007 57.02 57.54 56.56 57.28 2,363,396 +0.37(+0.66%)
Jun 28, 2007 57.51 57.88 56.90 56.90 3,167,600 -0.28(-0.49%)
Jun 27, 2007 55.98 57.19 55.68 57.18 3,591,415 +0.65(+1.15%)
Jun 26, 2007 57.17 57.75 56.53 56.53 4,295,124 -0.63(-1.10%)
Jun 25, 2007 56.09 57.55 56.02 57.16 4,571,945 +1.04(+1.85%)
Jun 22, 2007 57.37 57.57 56.12 56.12 5,485,547 -1.65(-2.85%)
Jun 21, 2007 56.81 58.11 56.50 57.77 3,504,103 +0.96(+1.68%)
Jun 20, 2007 58.53 58.64 56.81 56.81 5,197,369 -1.42(-2.45%)
Jun 19, 2007 58.79 58.98 58.12 58.24 3,984,755 -0.82(-1.39%)
Jun 18, 2007 60.02 60.19 58.96 59.06 1,859,965 -0.88(-1.47%)
Jun 15, 2007 59.44 60.19 59.40 59.94 2,742,530 +1.06(+1.79%)
Jun 14, 2007 58.53 59.16 58.26 58.88 2,262,545 +0.33(+0.56%)
Jun 13, 2007 58.15 58.86 57.77 58.56 2,500,944 +0.91(+1.57%)
Jun 12, 2007 57.89 58.25 57.47 57.65 4,327,548 -0.51(-0.87%)
Jun 11, 2007 56.82 58.60 56.71 58.16 3,772,782 +1.17(+2.06%)
Jun 08, 2007 55.66 57.45 55.49 56.98 3,934,513 +1.33(+2.39%)
Jun 07, 2007 58.12 58.06 55.50 55.66 5,468,329 -2.38(-4.11%)
Jun 06, 2007 58.70 58.68 57.73 58.04 2,837,252 -0.65(-1.11%)
Jun 05, 2007 59.61 59.79 58.68 58.69 3,014,665 -0.92(-1.54%)
Jun 04, 2007 59.81 59.83 58.85 59.61 2,008,629 -0.29(-0.49%)
Jun 01, 2007 59.92 60.60 59.49 59.90 2,215,819 -0.34(-0.56%)
May 31, 2007 60.13 60.55 59.87 60.24 3,017,101 +0.11(+0.18%)
May 30, 2007 59.43 60.36 59.19 60.13 2,575,420 +0.44(+0.73%)
May 29, 2007 59.42 60.36 59.42 59.69 2,107,937 +0.52(+0.87%)
May 25, 2007 59.19 59.78 58.54 59.18 2,390,602 -0.02(-0.03%)
May 24, 2007 61.05 61.08 59.16 59.19 3,572,647 -1.85(-3.03%)
May 23, 2007 61.90 62.43 60.98 61.04 2,209,064 -0.85(-1.38%)
May 22, 2007 62.80 62.88 61.84 61.90 2,546,675 -0.86(-1.37%)
May 21, 2007 63.17 63.23 62.57 62.76 2,718,380 -0.35(-0.55%)
May 18, 2007 63.46 63.53 62.84 63.10 2,448,466 -0.22(-0.35%)
May 17, 2007 63.49 63.75 63.21 63.33 1,311,571 -0.44(-0.69%)
May 16, 2007 63.76 63.96 63.37 63.77 1,862,214 +0.23(+0.37%)
May 15, 2007 63.39 64.28 63.28 63.54 1,728,583 +0.29(+0.46%)
May 14, 2007 63.16 63.58 62.95 63.24 1,217,298 +0.09(+0.14%)
May 11, 2007 63.01 63.28 62.69 63.16 2,115,151 +0.31(+0.49%)
May 10, 2007 62.96 63.33 62.85 62.85 2,374,806 -0.38(-0.60%)
May 09, 2007 62.91 63.24 62.66 63.23 1,854,342 +0.23(+0.37%)
May 08, 2007 62.93 63.16 62.43 62.99 2,166,210 -0.34(-0.54%)
May 07, 2007 62.70 63.55 62.58 63.33 1,824,345 +0.76(+1.22%)
May 04, 2007 62.13 62.68 62.16 62.57 1,672,900 +0.44(+0.71%)
May 03, 2007 62.05 62.38 61.70 62.13 2,305,277 +0.21(+0.34%)
May 02, 2007 61.49 62.07 61.40 61.92 1,296,009 +0.45(+0.74%)
May 01, 2007 60.61 61.54 60.29 61.47 3,164,976 +1.10(+1.82%)
Apr 30, 2007 61.11 61.54 60.37 60.37 1,915,627 -0.52(-0.86%)
Apr 27, 2007 60.93 61.68 60.78 60.89 2,297,255 -0.52(-0.85%)
Apr 26, 2007 62.85 62.85 61.34 61.41 2,028,910 -0.73(-1.17%)
Apr 25, 2007 61.57 62.26 61.42 62.14 1,942,338 +0.62(+1.01%)
Apr 24, 2007 61.10 61.66 60.93 61.51 2,331,516 +0.18(+0.30%)
Apr 23, 2007 60.86 61.47 60.48 61.33 2,222,864 +0.56(+0.92%)
Apr 20, 2007 60.66 60.84 60.19 60.77 3,672,060 +0.65(+1.08%)
Apr 19, 2007 60.08 60.34 59.50 60.12 3,126,930 -0.10(-0.16%)
Apr 18, 2007 59.65 60.38 59.41 60.22 2,986,833 +0.52(+0.87%)
Apr 17, 2007 59.10 59.75 58.82 59.70 2,535,242 +0.41(+0.68%)
Apr 16, 2007 58.69 59.34 58.46 59.29 2,074,749 +0.74(+1.27%)
Apr 13, 2007 58.05 58.57 57.82 58.55 2,416,792 +0.58(+1.00%)
Apr 12, 2007 58.16 58.18 57.38 57.97 2,540,822 -0.23(-0.40%)
Apr 11, 2007 58.85 59.12 58.09 58.21 2,453,527 -0.65(-1.10%)
Apr 10, 2007 58.82 59.01 58.51 58.85 1,441,454 -0.03(-0.05%)
Apr 09, 2007 58.35 59.06 58.34 58.88 1,662,494 +0.56(+0.96%)
Apr 05, 2007 57.88 58.88 57.66 58.32 1,780,873 +0.44(+0.77%)
Apr 04, 2007 58.06 58.37 57.55 57.88 2,340,328 -0.10(-0.17%)
Apr 03, 2007 57.57 58.06 57.34 57.98 3,199,342 +0.54(+0.95%)
Apr 02, 2007 56.45 57.50 55.96 57.43 3,002,482 +1.45(+2.59%)
Mar 30, 2007 56.16 56.63 55.52 55.98 3,224,014 -0.13(-0.23%)
Mar 29, 2007 56.01 56.16 55.54 56.11 2,344,260 +0.55(+1.00%)
Mar 28, 2007 55.54 55.91 55.44 55.55 2,045,511 -0.30(-0.53%)
Mar 27, 2007 55.36 56.02 55.31 55.85 2,210,254 +0.23(+0.42%)
Mar 26, 2007 55.35 55.69 55.13 55.62 3,224,211 +0.10(+0.17%)
Mar 23, 2007 55.65 55.71 55.29 55.52 2,724,331 -0.04(-0.08%)
Mar 22, 2007 55.58 55.75 55.12 55.56 3,495,025 -0.02(-0.03%)
Mar 21, 2007 54.27 55.76 53.91 55.58 3,723,303 +1.11(+2.04%)
Mar 20, 2007 53.84 54.47 53.31 54.47 2,396,551 +0.77(+1.43%)
Mar 19, 2007 53.37 53.87 53.15 53.70 1,906,295 +0.46(+0.87%)
Mar 16, 2007 53.43 53.84 53.02 53.24 4,336,919 -0.19(-0.35%)
Mar 15, 2007 52.78 53.57 52.51 53.43 4,481,421 +0.61(+1.15%)
Mar 14, 2007 52.56 53.03 51.90 52.82 3,442,359 +0.23(+0.45%)
Mar 13, 2007 52.88 53.65 52.53 52.58 4,724,693 -0.29(-0.55%)
Mar 12, 2007 52.16 52.96 52.11 52.88 1,882,642 +0.68(+1.30%)
Mar 09, 2007 52.33 52.59 51.93 52.20 3,709,809 -0.03(-0.05%)
Mar 08, 2007 51.65 52.29 51.52 52.22 2,991,237 +0.70(+1.37%)
Mar 07, 2007 51.19 52.02 51.16 51.52 2,186,077 +0.04(+0.07%)
Mar 06, 2007 51.13 51.66 51.00 51.48 3,033,782 +0.49(+0.95%)
Mar 05, 2007 50.95 51.66 50.78 51.00 2,978,680 -0.36(-0.70%)
Mar 02, 2007 52.52 52.59 51.35 51.35 2,815,999 -1.23(-2.34%)
Mar 01, 2007 52.69 52.78 51.25 52.59 3,487,850 -0.10(-0.19%)
Feb 28, 2007 52.59 53.34 52.06 52.69 4,037,046 +0.10(+0.18%)
Feb 27, 2007 54.50 54.72 52.21 52.59 2,882,346 -2.28(-4.16%)
Feb 26, 2007 54.59 56.13 54.42 54.88 2,573,388 +1.01(+1.88%)
Feb 23, 2007 53.32 54.08 53.17 53.86 2,111,109 +0.54(+1.01%)
Feb 22, 2007 53.06 53.61 52.85 53.32 1,935,495 +0.17(+0.32%)
Feb 21, 2007 53.17 53.25 52.66 53.15 2,145,219 -0.10(-0.19%)
Feb 20, 2007 52.56 53.36 52.56 53.25 1,987,411 +0.08(+0.15%)
Feb 16, 2007 53.04 53.17 52.76 53.17 2,890,967 +0.22(+0.42%)
Feb 15, 2007 53.35 53.36 52.94 52.95 2,434,597 -0.38(-0.71%)
Feb 14, 2007 53.13 53.56 53.09 53.33 2,038,073 +0.23(+0.43%)
Feb 13, 2007 52.45 53.15 52.14 53.10 2,447,169 +0.85(+1.63%)
Feb 12, 2007 52.24 52.64 52.02 52.25 2,069,848 -0.11(-0.20%)
Feb 09, 2007 52.50 52.82 52.16 52.35 1,734,205 -0.06(-0.12%)
Feb 08, 2007 52.72 52.72 52.08 52.42 2,263,107 +0.17(+0.33%)
Feb 07, 2007 51.96 52.31 51.71 52.25 1,995,095 +0.00(+0.00%)
Feb 06, 2007 51.93 52.32 51.66 52.25 3,927,779 +0.12(+0.23%)
Feb 05, 2007 50.63 52.36 50.53 52.13 5,667,045 +1.37(+2.70%)
Feb 02, 2007 50.42 50.84 50.19 50.76 2,838,864 +0.27(+0.54%)
Feb 01, 2007 49.36 50.54 49.33 50.49 3,775,219 +0.94(+1.91%)
Jan 31, 2007 49.24 49.62 49.00 49.54 2,376,309 +0.14(+0.28%)
Jan 30, 2007 49.38 49.62 49.17 49.40 2,209,505 +0.23(+0.47%)
Jan 29, 2007 48.82 49.20 48.82 49.17 1,777,874 +0.15(+0.30%)
Jan 26, 2007 48.87 49.10 48.67 49.02 1,156,574 +0.03(+0.07%)
Jan 25, 2007 49.40 49.50 48.97 48.99 1,363,112 -0.34(-0.68%)
Jan 24, 2007 49.03 49.33 48.99 49.33 1,254,782 +0.19(+0.39%)
Jan 23, 2007 49.15 49.34 48.98 49.14 1,920,314 -0.02(-0.03%)
Jan 22, 2007 48.74 49.34 48.50 49.15 2,580,785 +0.58(+1.20%)
Jan 19, 2007 48.15 48.58 48.02 48.57 2,106,236 +0.31(+0.64%)
Jan 18, 2007 48.50 48.56 48.21 48.26 2,144,095 -0.16(-0.33%)
Jan 17, 2007 48.50 48.50 47.81 48.42 2,929,013 +0.02(+0.04%)
Jan 16, 2007 48.26 48.53 48.16 48.40 2,849,734 +0.13(+0.28%)
Jan 12, 2007 48.87 48.98 48.19 48.27 2,166,960 -0.76(-1.55%)
Jan 11, 2007 49.11 49.60 49.01 49.02 2,139,971 -0.04(-0.09%)
Jan 10, 2007 48.47 49.14 48.47 49.07 1,267,902 +0.51(+1.04%)
Jan 09, 2007 48.64 48.88 48.31 48.56 1,929,873 -0.03(-0.07%)
Jan 08, 2007 48.85 49.33 48.48 48.59 3,161,415 -0.37(-0.75%)
Jan 05, 2007 49.94 49.99 48.70 48.96 4,253,517 -1.24(-2.47%)
Jan 04, 2007 49.62 50.24 49.41 50.20 4,891,873 +0.59(+1.18%)
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.