Skip to main content

Entergy Corp (NY: ETR )

148.98 +3.02 (+2.07%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 39.18 39.84 39.18 39.55 3,451,919 +0.09(+0.23%)
Oct 28, 2011 39.90 39.90 39.39 39.46 2,697,163 -0.38(-0.96%)
Oct 27, 2011 39.99 40.12 39.69 39.84 3,289,350 +0.44(+1.12%)
Oct 26, 2011 39.43 39.58 39.10 39.40 2,226,695 +0.37(+0.94%)
Oct 25, 2011 38.88 39.35 38.88 39.04 2,209,632 -0.33(-0.83%)
Oct 24, 2011 39.16 39.36 38.91 39.36 2,108,107 +0.21(+0.53%)
Oct 21, 2011 38.92 39.17 38.86 39.16 1,779,883 +0.55(+1.42%)
Oct 20, 2011 38.37 38.74 38.23 38.61 2,176,677 +0.30(+0.79%)
Oct 19, 2011 38.25 38.85 38.25 38.31 1,959,844 +0.11(+0.28%)
Oct 18, 2011 37.87 38.40 37.55 38.20 2,458,041 +0.40(+1.06%)
Oct 17, 2011 38.12 38.23 37.78 37.80 1,435,895 -0.34(-0.88%)
Oct 14, 2011 38.11 38.20 37.85 38.13 1,972,669 +0.26(+0.69%)
Oct 13, 2011 37.54 37.92 37.45 37.87 2,355,348 +0.14(+0.38%)
Oct 12, 2011 37.71 37.88 37.50 37.73 2,999,445 +0.15(+0.40%)
Oct 11, 2011 38.11 38.11 37.53 37.58 2,490,244 -0.57(-1.48%)
Oct 10, 2011 37.81 38.15 37.78 38.15 1,795,997 +0.76(+2.03%)
Oct 07, 2011 37.14 37.67 36.94 37.39 2,691,693 +0.39(+1.07%)
Oct 06, 2011 36.69 37.01 36.64 36.99 2,064,235 +0.15(+0.42%)
Oct 05, 2011 36.93 37.00 36.34 36.84 2,009,499 +0.02(+0.06%)
Oct 04, 2011 36.67 36.83 35.83 36.81 2,419,143 -0.10(-0.28%)
Oct 03, 2011 37.93 38.22 36.89 36.92 2,466,598 -0.99(-2.61%)
Sep 30, 2011 38.09 38.48 37.87 37.91 2,707,775 -0.42(-1.09%)
Sep 29, 2011 38.33 38.47 37.88 38.32 5,249,647 +0.58(+1.55%)
Sep 28, 2011 38.24 38.52 37.67 37.74 2,620,204 -0.46(-1.21%)
Sep 27, 2011 38.60 38.83 38.03 38.20 3,451,181 +0.16(+0.42%)
Sep 26, 2011 37.75 38.09 37.35 38.04 2,427,495 +0.72(+1.93%)
Sep 23, 2011 36.71 37.68 36.61 37.32 3,220,836 +0.59(+1.62%)
Sep 22, 2011 36.59 36.88 36.21 36.73 3,216,721 -0.54(-1.46%)
Sep 21, 2011 37.93 38.17 37.23 37.27 2,487,582 -0.73(-1.93%)
Sep 20, 2011 37.45 38.71 37.43 38.00 3,195,713 +0.68(+1.82%)
Sep 19, 2011 37.07 37.47 36.98 37.32 1,899,947 -0.19(-0.50%)
Sep 16, 2011 37.05 37.73 37.03 37.51 3,423,146 +0.58(+1.58%)
Sep 15, 2011 36.52 37.12 36.38 36.93 2,300,291 +0.58(+1.59%)
Sep 14, 2011 36.37 36.64 36.04 36.35 3,021,365 +0.02(+0.05%)
Sep 13, 2011 36.00 36.38 35.76 36.33 2,650,911 +0.37(+1.02%)
Sep 12, 2011 35.36 36.01 35.24 35.97 1,992,714 +0.34(+0.96%)
Sep 09, 2011 36.25 36.26 35.46 35.62 2,376,752 -0.85(-2.34%)
Sep 08, 2011 36.37 36.87 36.25 36.48 2,074,045 -0.10(-0.28%)
Sep 07, 2011 36.43 36.63 36.21 36.58 1,492,183 +0.55(+1.52%)
Sep 06, 2011 35.81 36.07 35.29 36.03 1,988,461 -0.35(-0.96%)
Sep 02, 2011 36.71 36.75 36.34 36.38 2,162,036 -0.75(-2.03%)
Sep 01, 2011 37.40 37.71 37.08 37.13 2,662,385 -0.15(-0.41%)
Aug 31, 2011 37.04 37.42 36.93 37.29 2,505,467 +0.35(+0.96%)
Aug 30, 2011 36.88 37.11 36.68 36.93 1,554,054 -0.02(-0.06%)
Aug 29, 2011 36.15 36.99 36.15 36.96 2,598,215 +1.26(+3.52%)
Aug 26, 2011 35.73 35.88 34.98 35.70 1,909,410 -0.25(-0.68%)
Aug 25, 2011 36.65 36.69 35.75 35.94 2,145,942 -0.62(-1.69%)
Aug 24, 2011 35.65 36.73 35.50 36.56 2,956,503 +0.90(+2.53%)
Aug 23, 2011 35.42 36.00 34.93 35.66 5,996,341 +0.42(+1.18%)
Aug 22, 2011 35.84 36.02 35.10 35.24 2,439,947 -0.14(-0.40%)
Aug 19, 2011 35.32 35.81 35.26 35.38 2,795,526 -0.34(-0.96%)
Aug 18, 2011 35.66 35.93 35.18 35.73 3,467,179 -0.63(-1.73%)
Aug 17, 2011 36.28 36.87 36.22 36.36 1,867,923 +0.24(+0.67%)
Aug 16, 2011 36.04 36.30 35.80 36.12 1,708,130 -0.24(-0.66%)
Aug 15, 2011 35.34 36.37 35.34 36.36 2,387,383 +1.16(+3.30%)
Aug 12, 2011 35.80 36.02 34.99 35.20 2,396,669 -0.37(-1.03%)
Aug 11, 2011 34.49 35.87 34.37 35.56 3,521,325 +1.13(+3.29%)
Aug 10, 2011 34.63 35.42 33.87 34.43 6,236,797 -0.57(-1.63%)
Aug 09, 2011 35.46 35.06 32.94 35.00 6,052,386 +1.41(+4.20%)
Aug 08, 2011 34.97 35.18 33.45 33.59 5,546,832 -1.84(-5.20%)
Aug 05, 2011 35.55 35.67 34.68 35.43 4,861,737 +0.16(+0.46%)
Aug 04, 2011 36.31 36.42 35.26 35.27 4,494,935 -1.42(-3.87%)
Aug 03, 2011 36.79 36.81 36.22 36.69 3,169,552 -0.10(-0.28%)
Aug 02, 2011 37.30 37.45 36.76 36.79 5,709,892 -0.65(-1.75%)
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.