Entergy Corporation Historical Stock Prices

ETR 
$69.98
*  
0.42
0.6%
Get ETR Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading ETR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ETR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  69.68  70.47  69.55  69.98 1,456,056
07/28/2015 69.75 70.47 69.55 69.98 1,456,056
07/27/2015 69.25 70.8 69.25 70.4 1,111,070
07/24/2015 69.78 69.89 69.15 69.21 921,725
07/23/2015 70.69 70.79 69.15 69.7 1,705,450
07/22/2015 71.34 71.8 70.87 71 1,423,068
07/21/2015 72.22 72.3911 70.93 71.3 1,038,645
07/20/2015 72.34 72.43 71.63 72.28 905,511
07/17/2015 73.12 73.12 72.31 72.37 866,809
07/16/2015 72.36 73.44 72.36 72.97 1,482,984
07/15/2015 72.44 72.518 71.74 72.25 1,536,796
07/14/2015 72.26 72.86 71.99 72.29 1,296,916
07/13/2015 72.82 72.99 72.02 72.25 839,322
07/10/2015 72.49 73.16 72.11 72.49 948,820
07/09/2015 73.47 73.73 72.37 72.52 1,266,202
07/08/2015 73.32 74.0899 73.135 73.3 1,731,980
07/07/2015 72.76 74 72.67 73.61 2,686,295
07/06/2015 71.74 72.47 71.48 72.47 1,422,026
07/02/2015 72.24 72.67 71.57 71.88 1,394,070
07/01/2015 70.66 71.5 70.48 71.45 2,327,968
06/30/2015 70.3 71.41 69.99 70.5 4,553,878
06/29/2015 70.55 71.19 69.84 69.95 1,354,880
06/26/2015 69.39 70.63 69.06 70.51 1,986,663
06/25/2015 70.52 70.53 69.46 69.47 786,133
06/24/2015 70.85 71.18 70.5 70.51 1,194,541
06/23/2015 71.46 71.58 70.54 70.78 1,062,725
06/22/2015 71.82 71.9 71.25 71.5 845,741
06/19/2015 71.64 72.23 71.46 71.57 1,493,978
06/18/2015 71.32 72.36 71.32 72.04 1,953,345
06/17/2015 70.77 71.62 70.42 71.19 1,584,561
06/16/2015 70.88 71.19 70.44 70.83 782,607
06/15/2015 70.49 71 70.121 70.95 1,475,815
06/12/2015 71.16 71.58 70.7 70.71 904,538
06/11/2015 71.2 71.7499 70.7203 71.42 1,744,112
06/10/2015 71.33 71.735 70.64 70.71 2,704,475
06/09/2015 72.63 72.63 70.88 70.9 1,459,049
06/08/2015 72.24 72.5899 71.96 71.98 1,063,707
06/05/2015 73.04 73.04 71.93 72.12 1,235,063
06/04/2015 73.51 74.48 73.39 73.76 1,028,227
06/03/2015 74.84 75.21 73.37 73.83 2,053,136
06/02/2015 75.91 76.3099 74.58 75.11 1,417,730
06/01/2015 76.54 77.16 76.43 76.58 1,128,837
05/29/2015 76.55 77.08 76.29 76.47 1,077,918
05/28/2015 76.24 76.82 75.933 76.55 1,068,511
05/27/2015 75.7 76.56 75.55 76.41 1,134,102
05/26/2015 76.08 76.3 74.95 75.48 1,273,173
05/22/2015 75.92 76.28 75.38 76.04 659,315
05/21/2015 76.08 76.4 75.66 76.12 830,648
05/20/2015 76.11 76.61 75.78 76.04 1,107,505
05/19/2015 75.03 76.27 74.75 76.21 1,156,203
05/18/2015 74.62 75.39 74.58 75.28 733,774
05/15/2015 74.49 75.3 74.34 74.98 1,501,412
05/14/2015 74.06 74.65 73.9013 74.23 1,156,110
05/13/2015 74.57 75.22 73.5 73.76 1,583,923
05/12/2015 75.01 75.135 73.95 74.23 1,779,863
05/11/2015 76.4 76.73 76.01 76.09 1,860,084
05/08/2015 77.14 77.59 75.99 76.4 1,279,666
05/07/2015 76.21 76.95 75.772 76.47 1,139,175
05/06/2015 75.61 76.23 74.88 75.78 1,390,868
05/05/2015 77.45 77.924 75.43 75.55 1,284,788
05/04/2015 77.18 78.46 77 77.82 906,086
05/01/2015 77.2 77.42 76.59 77.19 894,415
04/30/2015 78.34 78.34 76.64 77.18 1,249,760
04/29/2015 77.61 78.69 76.77 78.4 1,867,335
04/28/2015 77.93 79.22 77.58 79.02 1,365,645
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?