Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 12:04AM ET - U.S. Markets open in 9 hours and 26 minutes. Dow Up 1.52% Nasdaq Up 1.17%
Entergy Corporation (ETR)On Feb 9: 76.26  Up 0.72 (0.95%)  
MORE ON ETR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1075.9176.9475.5476.262,135,90076.26
9-Feb-10 $ 0.75 Dividend
8-Feb-1077.0577.3576.2276.291,008,40075.54
5-Feb-1076.9777.2175.5277.091,891,30076.33
4-Feb-1079.0880.1877.0477.112,353,10076.35
3-Feb-1079.0079.9378.7879.741,634,40078.96
2-Feb-1077.2979.7376.6178.781,713,30078.01
1-Feb-1076.6277.4375.9077.231,383,80076.47
29-Jan-1077.4977.8276.2376.312,528,80075.56
28-Jan-1078.8579.0377.0877.101,630,80076.34
27-Jan-1079.3079.3077.7278.721,031,90077.95
26-Jan-1078.5979.5578.1079.311,297,90078.53
25-Jan-1079.2079.2477.7678.731,176,00077.96
22-Jan-1079.7479.8178.4878.541,455,70077.77
21-Jan-1081.5882.7379.3079.752,484,00078.97
20-Jan-1081.9581.9580.0681.061,263,50080.26
19-Jan-1081.9082.1980.8782.16884,10081.35
15-Jan-1082.5582.6280.9381.851,918,90081.05
14-Jan-1082.8783.0982.1582.80966,00081.99
13-Jan-1081.7183.0181.6682.881,104,20082.07
12-Jan-1081.7782.1281.2081.721,786,40080.92
11-Jan-1079.9881.5379.7581.052,014,10080.25
8-Jan-1080.3880.5779.2279.511,652,80078.73
7-Jan-1080.9681.0380.2580.281,243,60079.49
6-Jan-1080.7981.3480.4281.251,011,90080.45
5-Jan-1082.2882.3080.3680.841,157,10080.05
4-Jan-1082.1082.7381.7582.151,049,40081.34
31-Dec-0983.4083.4081.8281.84659,80081.04
30-Dec-0982.8883.4882.7783.08544,90082.26
29-Dec-0983.7083.7883.1783.26515,00082.44
28-Dec-0983.4983.7483.1583.35672,50082.53
24-Dec-0982.9883.5882.9883.45259,90082.63
23-Dec-0982.9083.2682.5582.81808,30082.00
22-Dec-0984.2584.4482.7382.881,070,60082.07
21-Dec-0983.4684.2583.0984.011,306,30083.18
18-Dec-0981.0083.2581.0083.042,885,70082.22
17-Dec-0982.0583.3481.7882.731,565,30081.92
16-Dec-0983.4583.4582.1582.351,007,00081.54
15-Dec-0983.3783.6782.4683.001,069,50082.18
14-Dec-0983.7084.1383.3183.761,217,00082.94
11-Dec-0981.8783.1181.6883.061,029,70082.24
10-Dec-0981.3582.0980.8181.751,349,60080.95
9-Dec-0980.9381.0080.3780.88744,40080.08
8-Dec-0980.8381.2380.0980.921,182,50080.12
7-Dec-0980.6081.5980.4681.151,046,00080.35
4-Dec-0981.7882.1979.1380.461,559,40079.67
3-Dec-0981.6382.1680.8681.061,171,90080.26
2-Dec-0981.1282.3180.8981.521,266,10080.72
1-Dec-0979.2481.0978.8781.051,460,90080.25
30-Nov-0978.5779.2378.2578.651,169,40077.88
27-Nov-0978.7079.2978.1078.50351,40077.73
25-Nov-0979.3380.3079.0680.06524,20079.27
24-Nov-0979.1279.5078.6279.26667,60078.48
23-Nov-0978.2779.4778.2778.94505,60078.16
20-Nov-0977.5278.1477.2177.79870,70077.03
19-Nov-0978.2978.5977.2477.81956,50077.05
18-Nov-0979.2179.4678.5478.72821,30077.95
17-Nov-0979.6879.8479.2379.42473,00078.64
16-Nov-0978.8579.9978.7679.671,110,40078.89
13-Nov-0976.9078.8276.3878.641,680,20077.87
12-Nov-0977.5678.2276.7276.79575,40076.04
11-Nov-0977.9578.1577.1477.56697,00076.80
10-Nov-0977.2078.2977.2077.53845,90076.77
9-Nov-0977.0777.5876.4777.58746,20076.82
9-Nov-09 $ 0.75 Dividend
6-Nov-0977.8677.8676.5277.01820,10075.51
5-Nov-0977.3777.8876.8677.68833,30076.17
4-Nov-0977.4977.7076.2776.821,133,10075.32
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions