Indicators

Entergy Corp (NY: ETR )

113.03 -0.34 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	41.37	41.54	41.20	41.32	2,372,061	+0.04(+0.09%)
Feb 27, 2014	41.35	41.57	41.13	41.28	1,518,377	-0.20(-0.48%)
Feb 26, 2014	41.90	41.95	41.44	41.48	1,189,552	-0.03(-0.06%)
Feb 25, 2014	41.70	41.81	41.45	41.51	2,147,995	-0.01(-0.02%)
Feb 24, 2014	41.85	42.12	41.52	41.52	1,457,784	-0.21(-0.51%)
Feb 21, 2014	42.05	42.29	41.72	41.73	2,115,224	-0.39(-0.92%)
Feb 20, 2014	41.73	42.28	41.73	42.12	2,125,546	+0.38(+0.92%)
Feb 19, 2014	41.74	42.31	41.56	41.74	2,614,481	-0.29(-0.69%)
Feb 18, 2014	41.77	42.20	41.71	42.03	3,003,812	+0.27(+0.65%)
Feb 14, 2014	41.60	41.76	41.76	41.76	2,208,151	+0.04(+0.09%)
Feb 13, 2014	40.93	41.81	40.93	41.72	3,592,551	+0.56(+1.37%)
Feb 12, 2014	40.49	41.22	40.49	41.15	3,640,368	+0.63(+1.57%)
Feb 11, 2014	41.07	41.13	39.93	40.52	4,531,475	-0.12(-0.30%)
Feb 10, 2014	40.53	40.85	40.30	40.64	2,935,028	+0.03(+0.06%)
Feb 07, 2014	40.78	40.83	40.38	40.62	2,718,534	-0.12(-0.30%)
Feb 06, 2014	40.01	40.79	39.97	40.74	5,257,862	+0.75(+1.87%)
Feb 05, 2014	39.89	40.17	39.63	39.99	3,063,521	+0.07(+0.18%)
Feb 04, 2014	40.39	40.43	39.81	39.92	2,790,814	-0.16(-0.40%)

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.