ETR Historical Prices | Entergy Corporation Common Stoc Stock

Dow

0.31% Nasdaq

0.43%

Entergy Corporation (ETR)

-NYSE

68.96 0.04(0.06%) 9:42AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	68.11	69.12	67.59	68.92	1,123,400	68.92
May 22, 2013	70.23	70.82	68.68	69.07	1,198,300	69.07
May 21, 2013	70.76	70.76	69.89	70.30	1,175,900	70.30
May 20, 2013	71.00	71.13	70.30	70.60	1,229,800	70.60
May 17, 2013	69.80	71.30	69.63	71.14	2,281,200	71.14
May 16, 2013	69.42	70.18	68.90	69.67	1,773,500	69.67
May 15, 2013	67.99	70.45	67.90	69.61	3,154,000	69.61
May 14, 2013	67.34	68.20	67.19	68.08	1,380,100	68.08
May 13, 2013	67.21	67.61	66.86	67.29	863,900	67.29
May 10, 2013	67.01	67.57	66.72	67.49	921,000	67.49
May 9, 2013	68.11	68.17	66.84	67.00	1,151,800	67.00
May 8, 2013	68.80	69.11	67.71	68.05	1,359,100	68.05
May 7, 2013	68.26	69.13	68.10	68.77	1,250,800	68.77
May 7, 2013	0.83 Dividend
May 6, 2013	71.01	71.24	68.98	69.13	1,675,800	68.30
May 3, 2013	71.88	71.98	70.68	71.10	1,200,300	70.25
May 2, 2013	71.36	71.83	70.96	71.57	1,087,600	70.71
May 1, 2013	71.22	72.10	70.96	71.39	1,629,200	70.53
Apr 30, 2013	70.72	71.81	70.54	71.23	1,335,800	70.37
Apr 29, 2013	69.47	70.88	69.26	70.86	3,668,300	70.01
Apr 26, 2013	68.64	69.44	68.64	69.11	3,813,900	68.28
Apr 25, 2013	70.14	70.19	68.24	68.62	4,423,400	67.80
Apr 24, 2013	69.54	70.17	69.30	70.12	1,275,800	69.28
Apr 23, 2013	69.96	69.96	68.73	69.50	1,880,800	68.67
Apr 22, 2013	69.65	69.94	69.20	69.69	1,049,600	68.85
Apr 19, 2013	70.52	70.70	69.08	69.71	2,317,100	68.87
Apr 18, 2013	69.53	70.38	69.53	70.29	1,621,700	69.45
Apr 17, 2013	69.23	69.51	68.76	69.20	1,218,600	68.37
Apr 16, 2013	69.18	69.76	68.83	69.53	1,102,600	68.70
Apr 15, 2013	69.39	69.97	68.65	68.65	1,006,400	67.83
Apr 12, 2013	68.96	69.70	68.92	69.70	1,262,500	68.86
Apr 11, 2013	68.26	69.14	67.81	69.05	1,285,200	68.22
Apr 10, 2013	67.92	68.34	67.84	68.26	1,701,900	67.44
Apr 9, 2013	67.86	67.96	67.56	67.65	955,200	66.84
Apr 8, 2013	67.30	67.89	67.00	67.86	1,232,700	67.05
Apr 5, 2013	66.35	67.47	66.16	67.28	1,403,200	66.47
Apr 4, 2013	65.01	66.56	65.00	66.52	1,672,500	65.72
Apr 3, 2013	64.19	65.19	63.95	65.00	2,148,800	64.22
Apr 2, 2013	63.67	64.35	63.51	64.03	1,197,300	63.26
Apr 1, 2013	63.37	63.48	63.12	63.39	521,100	62.63
Mar 28, 2013	63.00	63.41	62.73	63.24	880,700	62.48
Mar 27, 2013	62.37	63.00	62.29	62.94	911,900	62.18
Mar 26, 2013	61.92	62.75	61.83	62.69	2,189,800	61.94
Mar 25, 2013	62.43	62.65	61.42	61.67	1,645,500	60.93
Mar 22, 2013	62.94	63.00	62.10	62.38	1,717,200	61.63
Mar 21, 2013	63.70	63.93	62.75	62.92	1,100,600	62.16
Mar 20, 2013	64.29	64.30	63.80	63.97	1,575,500	63.20
Mar 19, 2013	64.42	64.74	63.74	64.02	934,200	63.25
Mar 18, 2013	64.78	65.06	64.33	64.46	805,900	63.69
Mar 15, 2013	63.33	65.39	63.26	65.23	1,971,100	64.45
Mar 14, 2013	63.71	63.92	63.59	63.64	1,103,300	62.88
Mar 13, 2013	63.45	64.00	63.45	63.68	924,200	62.92
Mar 12, 2013	63.55	63.80	63.21	63.47	687,600	62.71
Mar 11, 2013	63.28	63.56	63.22	63.52	761,000	62.76
Mar 8, 2013	63.59	63.71	62.97	63.43	943,900	62.67
Mar 7, 2013	63.72	64.06	63.42	63.52	615,300	62.76
Mar 6, 2013	63.73	63.94	63.47	63.65	917,600	62.89
Mar 5, 2013	63.20	63.82	63.06	63.58	1,222,100	62.82
Mar 4, 2013	61.95	63.01	61.95	62.95	892,400	62.19
Mar 1, 2013	62.21	62.46	61.64	62.12	1,137,700	61.37
Feb 28, 2013	62.14	62.52	61.98	62.26	1,347,000	61.51
Feb 27, 2013	61.74	62.10	61.46	62.02	872,500	61.28
Feb 26, 2013	61.88	62.36	61.29	61.54	1,094,600	60.80
Feb 25, 2013	62.24	62.86	61.58	61.58	1,037,900	60.84
Feb 22, 2013	61.61	62.16	61.53	62.05	809,200	61.31
Feb 21, 2013	61.53	61.72	61.24	61.52	946,100	60.78
Feb 20, 2013	61.79	62.21	61.53	61.55	1,316,600	60.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ETR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Entergy Corporation (ETR)