Entergy Corporation Historical Stock Prices

ETR 
$75.48
*  
1.01
1.36%
Get ETR Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading ETR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ETR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  74.71  75.54  74.56  75.48 929,019
08/26/2014 75.43 75.77 74.32 74.47 1,286,307
08/25/2014 74.68 75.635 74.6 75.58 1,191,179
08/22/2014 74.91 75.14 74.08 74.57 936,608
08/21/2014 74.94 75.8 74.54 74.82 1,199,893
08/20/2014 74.11 75.18 73.64 75.11 2,191,705
08/19/2014 72.89 73.97 72.8 73.96 1,120,157
08/18/2014 72.9 73.2 72.5701 72.75 783,910
08/15/2014 73.01 73.64 72.35 72.82 1,255,196
08/14/2014 71.85 73.22 71.85 73.01 1,667,015
08/13/2014 71.46 72.09 71.14 71.92 1,564,270
08/12/2014 71.55 71.865 71.26 71.42 1,128,467
08/11/2014 72.65 73.35 72.445 72.55 1,348,952
08/08/2014 71.75 72.72 71.75 72.68 1,286,514
08/07/2014 71.05 71.91 71.05 71.57 1,447,965
08/06/2014 71.9 71.92 70.7 70.82 2,524,047
08/05/2014 72.18 73.08 71.815 72.12 2,417,859
08/04/2014 72.92 72.98 71.12 72.43 4,022,305
08/01/2014 72.88 73.62 72.76 72.99 1,552,514
07/31/2014 73.91 74.11 72.81 72.83 1,323,906
07/30/2014 75.01 75.51 73.56 74.16 2,102,892
07/29/2014 76.46 76.46 74.44 74.99 2,322,364
07/28/2014 75.53 76.69 75.4 76.35 1,901,407
07/25/2014 76.39 76.78 75.365 75.48 1,449,853
07/24/2014 75.46 76.43 75.46 76.35 2,138,885
07/23/2014 76.12 76.27 75.57 75.64 2,310,453
07/22/2014 77.51 77.85 75.97 76 2,177,795
07/21/2014 77.05 77.475 76.71 77.35 1,506,011
07/18/2014 77 77.27 75.95 77.22 1,544,141
07/17/2014 77.15 77.61 76.19 76.27 1,758,861
07/16/2014 77.62 78.01 77.11 77.95 1,638,724
07/15/2014 77.41 77.63 77 77.53 1,622,350
07/14/2014 78.4 78.44 77.18 77.2 1,332,171
07/11/2014 78.66 78.94 77.87 78.02 1,077,365
07/10/2014 77.5 78.83 77.43 78.7 1,617,826
07/09/2014 78.47 78.9 77.37 77.97 1,651,662
07/08/2014 78.47 79.17 78.27 78.47 1,781,579
07/07/2014 77.19 78.53 77.19 78.4 2,244,321
07/03/2014 78.21 78.395 76.97 76.97 2,087,367
07/02/2014 81.22 81.3 78.08 78.66 3,072,998
07/01/2014 81.88 82.48 81.21 81.3 1,412,816
06/30/2014 81.32 82.3 81.15 82.09 1,266,118
06/27/2014 80.57 81.3 80.3 81.18 1,460,352
06/26/2014 81.15 81.33 80.66 80.86 1,136,167
06/25/2014 80.51 81.23 80.4 81.17 1,090,799
06/24/2014 80.47 80.91 80.385 80.45 1,702,361
06/23/2014 80.73 80.82 79.79 80.54 1,572,469
06/20/2014 81 81.53 80.7 80.83 2,163,515
06/19/2014 80.2 80.94 80.11 80.79 1,650,330
06/18/2014 78.52 80.205 78.43 80.17 1,507,376
06/17/2014 78.44 78.81 77.775 78.52 1,117,113
06/16/2014 78.2 79.27 78.1 79.01 1,959,219
06/13/2014 77.77 78.26 77.1369 78.2 1,030,130
06/12/2014 77.38 77.955 76.6 77.85 1,607,380
06/11/2014 78.28 78.43 77.25 77.42 1,715,451
06/10/2014 78.65 78.81 77.83 78.28 1,399,200
06/09/2014 78.14 78.8 78.06 78.69 1,403,444
06/06/2014 79.11 79.13 78.32 78.41 1,728,863
06/05/2014 78.42 78.8 77.76 78.61 2,560,702
06/04/2014 76.13 76.65 75.89 76.61 1,290,785
06/03/2014 75.75 76.27 75.42 76.22 2,011,810
06/02/2014 75.56 76.04 75.46 75.77 1,762,452
05/30/2014 75.4 75.69 74.98 75.42 2,236,988
05/29/2014 74.51 75.55 74.38 75.53 1,868,338
05/28/2014 74.18 74.68 73.85 74.62 1,203,978
05/27/2014 74.47 74.605 73.821 74.11 1,379,934
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?