Skip to main content

Entergy Corp (NY: ETR )

105.68 +0.80 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 56.61 56.62 55.93 56.25 3,234,605 -0.15(-0.26%)
Oct 30, 2014 55.20 56.41 54.86 56.39 2,125,526 +1.46(+2.66%)
Oct 29, 2014 54.93 55.48 54.35 54.93 2,065,257 +0.12(+0.22%)
Oct 28, 2014 54.98 55.04 54.29 54.81 2,816,910 -0.15(-0.28%)
Oct 27, 2014 54.99 54.99 54.75 54.97 2,444,104 -0.02(-0.04%)
Oct 24, 2014 54.41 55.02 54.39 54.99 1,626,795 +0.57(+1.05%)
Oct 23, 2014 54.55 54.87 54.06 54.42 2,124,784 +0.23(+0.43%)
Oct 22, 2014 53.56 54.48 53.53 54.18 1,876,826 +0.63(+1.17%)
Oct 21, 2014 53.60 53.60 53.15 53.56 1,915,895 +0.11(+0.20%)
Oct 20, 2014 53.08 53.52 53.08 53.45 1,899,677 +0.34(+0.64%)
Oct 17, 2014 53.42 53.54 52.24 53.11 3,550,773 -0.05(-0.09%)
Oct 16, 2014 52.13 53.23 51.75 53.15 2,935,621 +0.30(+0.57%)
Oct 15, 2014 52.87 54.67 51.98 52.85 4,151,155 -1.40(-2.58%)
Oct 14, 2014 52.92 54.62 52.71 54.25 4,149,332 +1.58(+3.00%)
Oct 13, 2014 52.21 53.27 52.02 52.67 2,901,695 +0.57(+1.09%)
Oct 10, 2014 52.07 52.66 52.00 52.10 2,324,434 +0.21(+0.41%)
Oct 09, 2014 52.92 53.33 51.84 51.89 3,151,788 -1.41(-2.65%)
Oct 08, 2014 52.21 53.31 52.09 53.30 2,646,561 +1.21(+2.33%)
Oct 07, 2014 51.88 52.78 51.79 52.09 2,409,045 +0.07(+0.13%)
Oct 06, 2014 52.15 52.40 51.86 52.02 1,355,231 -0.07(-0.14%)
Oct 03, 2014 52.00 52.21 51.22 52.10 1,717,442 +0.23(+0.45%)
Oct 02, 2014 52.08 52.43 51.76 51.86 2,380,605 -0.38(-0.73%)
Oct 01, 2014 51.77 52.69 51.55 52.24 2,185,990 +0.48(+0.92%)
Sep 30, 2014 51.51 52.46 51.41 51.77 2,413,657 +0.39(+0.77%)
Sep 29, 2014 50.88 51.39 50.81 51.37 1,490,858 +0.40(+0.79%)
Sep 26, 2014 50.94 51.18 50.50 50.97 1,395,515 +0.09(+0.18%)
Sep 25, 2014 51.09 51.23 50.74 50.88 1,826,135 -0.21(-0.41%)
Sep 24, 2014 51.31 51.36 50.88 51.09 1,283,287 -0.13(-0.26%)
Sep 23, 2014 51.52 51.57 51.12 51.22 2,632,863 -0.32(-0.62%)
Sep 22, 2014 51.23 51.92 51.10 51.54 1,787,714 +0.11(+0.22%)
Sep 19, 2014 50.96 51.47 50.78 51.43 2,377,921 +0.66(+1.29%)
Sep 18, 2014 51.34 51.57 50.61 50.77 1,389,554 -0.46(-0.89%)
Sep 17, 2014 51.69 51.85 51.04 51.23 1,613,711 -0.33(-0.64%)
Sep 16, 2014 50.78 51.88 50.68 51.55 1,784,766 +0.71(+1.40%)
Sep 15, 2014 50.66 51.17 50.58 50.84 2,002,223 +0.31(+0.62%)
Sep 12, 2014 51.24 51.31 50.40 50.53 1,261,262 -1.06(-2.05%)
Sep 11, 2014 51.00 51.60 50.81 51.59 1,471,189 +0.60(+1.18%)
Sep 10, 2014 51.00 51.11 50.60 50.98 1,242,734 +0.02(+0.04%)
Sep 09, 2014 50.96 51.35 50.58 50.96 1,937,414 -0.15(-0.29%)
Sep 08, 2014 51.87 51.92 50.92 51.11 1,784,050 -0.71(-1.37%)
Sep 05, 2014 51.53 51.98 51.28 51.82 2,069,801 +0.37(+0.72%)
Sep 04, 2014 51.55 51.74 51.20 51.45 2,695,395 -0.19(-0.36%)
Sep 03, 2014 51.25 51.86 51.25 51.64 1,326,101 +0.51(+0.99%)
Sep 02, 2014 51.77 51.81 50.80 51.13 2,927,526 -0.69(-1.33%)
Aug 29, 2014 51.17 51.82 51.82 51.82 2,022,434 +0.72(+1.41%)
Aug 28, 2014 50.46 51.13 50.36 51.10 1,273,330 +0.57(+1.13%)
Aug 27, 2014 50.13 50.57 49.91 50.53 1,388,702 +0.68(+1.36%)
Aug 26, 2014 50.50 50.72 49.75 49.85 1,923,682 -0.74(-1.47%)
Aug 25, 2014 49.99 50.63 49.94 50.60 1,779,364 +0.68(+1.35%)
Aug 22, 2014 50.15 50.19 49.59 49.92 1,399,090 -0.17(-0.33%)
Aug 21, 2014 50.17 50.74 49.90 50.09 1,792,396 -0.19(-0.39%)
Aug 20, 2014 49.61 50.33 49.34 50.28 3,273,934 +0.77(+1.55%)
Aug 19, 2014 48.80 49.52 48.74 49.51 1,673,273 +0.81(+1.66%)
Aug 18, 2014 48.80 49.00 48.58 48.70 1,170,992 -0.05(-0.10%)
Aug 15, 2014 48.88 49.26 48.43 48.75 1,874,992 -0.13(-0.26%)
Aug 14, 2014 48.10 49.02 48.10 48.88 2,490,161 +0.73(+1.52%)
Aug 13, 2014 47.84 48.26 47.66 48.15 2,336,736 +0.33(+0.70%)
Aug 12, 2014 47.90 48.11 47.70 47.81 1,685,686 -0.20(-0.42%)
Aug 11, 2014 48.08 48.54 47.94 48.01 2,038,363 -0.09(-0.18%)
Aug 08, 2014 47.48 48.12 47.48 48.10 1,944,015 +0.73(+1.55%)
Aug 07, 2014 47.02 47.59 47.02 47.36 2,187,979 +0.50(+1.06%)
Aug 06, 2014 47.58 47.60 46.79 46.87 3,814,016 -0.86(-1.80%)
Aug 05, 2014 47.77 48.36 47.53 47.73 3,653,559 -0.21(-0.43%)
Aug 04, 2014 48.26 48.30 47.07 47.93 6,068,835 -0.37(-0.77%)
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.