Skip to main content

Entergy Corp (NY: ETR )

107.48 +0.31 (+0.29%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 85.10 85.20 83.71 84.43 2,858,413 -0.77(-0.90%)
Jun 28, 2019 84.02 85.31 84.01 85.20 3,643,199 +1.05(+1.25%)
Jun 27, 2019 83.93 84.49 83.49 84.15 1,393,782 +0.37(+0.44%)
Jun 26, 2019 85.44 85.51 83.68 83.78 2,809,435 -1.68(-1.97%)
Jun 25, 2019 85.65 85.96 85.25 85.46 2,197,007 -0.37(-0.43%)
Jun 24, 2019 86.35 86.48 85.62 85.83 1,527,330 -0.47(-0.55%)
Jun 21, 2019 85.67 86.42 84.94 86.30 3,401,092 +0.68(+0.79%)
Jun 20, 2019 85.26 85.91 84.86 85.62 2,130,895 +0.79(+0.94%)
Jun 19, 2019 83.44 85.13 83.44 84.83 1,635,049 +0.98(+1.16%)
Jun 18, 2019 84.59 84.70 83.27 83.85 1,255,040 -0.38(-0.45%)
Jun 17, 2019 84.61 85.07 83.69 84.23 2,522,787 -0.23(-0.27%)
Jun 14, 2019 83.82 84.82 83.82 84.46 1,726,520 +0.84(+1.01%)
Jun 13, 2019 83.92 84.29 83.21 83.62 1,635,223 -0.24(-0.29%)
Jun 12, 2019 82.97 84.22 82.77 83.86 1,967,153 +1.50(+1.82%)
Jun 11, 2019 82.38 82.80 81.83 82.36 2,087,723 -0.29(-0.35%)
Jun 10, 2019 83.01 83.39 82.29 82.65 2,821,667 -0.62(-0.75%)
Jun 07, 2019 84.35 84.78 83.21 83.27 2,266,307 -0.31(-0.38%)
Jun 06, 2019 83.05 84.04 83.01 83.58 2,043,817 +0.61(+0.74%)
Jun 05, 2019 80.99 83.40 80.88 82.97 3,261,742 +2.32(+2.87%)
Jun 04, 2019 81.08 81.08 78.98 80.65 3,107,695 -0.48(-0.59%)
Jun 03, 2019 80.51 81.14 79.81 81.13 2,708,498 +0.79(+0.98%)
May 31, 2019 79.69 80.61 79.39 80.35 3,619,399 +0.75(+0.95%)
May 30, 2019 79.50 79.82 79.16 79.59 2,367,667 +0.41(+0.52%)
May 29, 2019 80.39 80.58 79.05 79.18 2,257,179 -1.05(-1.31%)
May 28, 2019 81.96 81.99 80.22 80.23 1,977,109 -1.71(-2.08%)
May 24, 2019 82.24 82.64 81.90 81.94 1,435,243 -0.30(-0.36%)
May 23, 2019 81.60 82.25 81.50 82.24 1,070,528 +0.71(+0.87%)
May 22, 2019 80.92 81.55 80.62 81.52 1,085,921 +0.67(+0.83%)
May 21, 2019 80.99 81.58 80.60 80.85 1,567,723 -0.22(-0.28%)
May 20, 2019 81.12 81.54 80.67 81.08 1,618,226 +0.05(+0.06%)
May 17, 2019 79.74 81.13 79.74 81.03 1,297,155 +0.81(+1.01%)
May 16, 2019 79.46 80.48 79.32 80.22 909,084 +0.51(+0.64%)
May 15, 2019 79.87 80.34 79.70 79.70 1,115,288 -0.17(-0.21%)
May 14, 2019 80.54 80.70 79.87 79.87 1,979,245 -0.81(-1.01%)
May 13, 2019 79.74 80.80 79.42 80.68 1,454,142 +0.94(+1.18%)
May 10, 2019 77.98 79.74 77.98 79.74 1,606,675 +1.67(+2.14%)
May 09, 2019 78.16 78.43 77.73 78.06 1,903,158 +0.07(+0.08%)
May 08, 2019 78.87 79.15 77.79 78.00 2,682,482 -1.13(-1.43%)
May 07, 2019 78.80 79.21 78.48 79.13 1,632,920 +0.25(+0.31%)
May 06, 2019 79.30 79.48 78.63 78.89 1,044,767 -0.34(-0.43%)
May 03, 2019 78.93 79.60 78.89 79.23 1,288,403 +0.34(+0.43%)
May 02, 2019 78.77 79.50 78.10 78.89 1,671,289 +0.27(+0.34%)
May 01, 2019 79.08 79.87 78.46 78.62 1,821,171 -0.83(-1.04%)
Apr 30, 2019 77.86 79.48 77.71 79.45 1,812,867 +1.56(+2.00%)
Apr 29, 2019 77.80 78.30 77.57 77.89 1,197,530 -0.11(-0.14%)
Apr 26, 2019 78.39 78.84 77.94 78.00 2,014,686 -0.07(-0.08%)
Apr 25, 2019 77.30 78.36 77.22 78.07 1,271,836 +0.47(+0.60%)
Apr 24, 2019 77.40 77.93 77.17 77.60 1,587,609 +0.28(+0.36%)
Apr 23, 2019 76.70 77.48 76.51 77.32 1,739,459 +0.54(+0.70%)
Apr 22, 2019 76.63 76.97 76.45 76.78 1,486,066 +0.15(+0.19%)
Apr 18, 2019 76.72 77.41 76.52 76.63 1,821,132 +0.46(+0.60%)
Apr 17, 2019 76.56 76.70 76.03 76.17 1,629,715 -0.40(-0.52%)
Apr 16, 2019 77.75 78.31 76.42 76.57 2,152,499 -1.36(-1.75%)
Apr 15, 2019 78.08 78.36 77.67 77.93 1,575,198 -0.16(-0.20%)
Apr 12, 2019 77.57 78.32 77.11 78.09 1,591,234 +0.18(+0.23%)
Apr 11, 2019 77.69 78.09 77.38 77.91 1,709,975 +0.35(+0.45%)
Apr 10, 2019 77.87 78.59 77.30 77.56 1,350,190 -0.10(-0.13%)
Apr 09, 2019 77.48 77.68 77.29 77.66 1,251,639 +0.30(+0.39%)
Apr 08, 2019 77.61 77.75 77.09 77.35 1,428,975 -0.11(-0.14%)
Apr 05, 2019 76.79 77.60 76.42 77.46 1,916,628 +0.71(+0.92%)
Apr 04, 2019 77.27 77.40 76.42 76.75 1,195,963 -0.36(-0.47%)
Apr 03, 2019 77.15 77.50 76.66 77.11 1,565,203 -0.07(-0.08%)
Apr 02, 2019 77.66 77.66 76.76 77.18 1,749,755 -0.19(-0.24%)
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.