ETR: Historical Prices for ENTERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	75.91	76.94	75.54	76.26	2,135,900	76.26
9-Feb-10	$ 0.75 Dividend
8-Feb-10	77.05	77.35	76.22	76.29	1,008,400	75.54
5-Feb-10	76.97	77.21	75.52	77.09	1,891,300	76.33
4-Feb-10	79.08	80.18	77.04	77.11	2,353,100	76.35
3-Feb-10	79.00	79.93	78.78	79.74	1,634,400	78.96
2-Feb-10	77.29	79.73	76.61	78.78	1,713,300	78.01
1-Feb-10	76.62	77.43	75.90	77.23	1,383,800	76.47
29-Jan-10	77.49	77.82	76.23	76.31	2,528,800	75.56
28-Jan-10	78.85	79.03	77.08	77.10	1,630,800	76.34
27-Jan-10	79.30	79.30	77.72	78.72	1,031,900	77.95
26-Jan-10	78.59	79.55	78.10	79.31	1,297,900	78.53
25-Jan-10	79.20	79.24	77.76	78.73	1,176,000	77.96
22-Jan-10	79.74	79.81	78.48	78.54	1,455,700	77.77
21-Jan-10	81.58	82.73	79.30	79.75	2,484,000	78.97
20-Jan-10	81.95	81.95	80.06	81.06	1,263,500	80.26
19-Jan-10	81.90	82.19	80.87	82.16	884,100	81.35
15-Jan-10	82.55	82.62	80.93	81.85	1,918,900	81.05
14-Jan-10	82.87	83.09	82.15	82.80	966,000	81.99
13-Jan-10	81.71	83.01	81.66	82.88	1,104,200	82.07
12-Jan-10	81.77	82.12	81.20	81.72	1,786,400	80.92
11-Jan-10	79.98	81.53	79.75	81.05	2,014,100	80.25
8-Jan-10	80.38	80.57	79.22	79.51	1,652,800	78.73
7-Jan-10	80.96	81.03	80.25	80.28	1,243,600	79.49
6-Jan-10	80.79	81.34	80.42	81.25	1,011,900	80.45
5-Jan-10	82.28	82.30	80.36	80.84	1,157,100	80.05
4-Jan-10	82.10	82.73	81.75	82.15	1,049,400	81.34
31-Dec-09	83.40	83.40	81.82	81.84	659,800	81.04
30-Dec-09	82.88	83.48	82.77	83.08	544,900	82.26
29-Dec-09	83.70	83.78	83.17	83.26	515,000	82.44
28-Dec-09	83.49	83.74	83.15	83.35	672,500	82.53
24-Dec-09	82.98	83.58	82.98	83.45	259,900	82.63
23-Dec-09	82.90	83.26	82.55	82.81	808,300	82.00
22-Dec-09	84.25	84.44	82.73	82.88	1,070,600	82.07
21-Dec-09	83.46	84.25	83.09	84.01	1,306,300	83.18
18-Dec-09	81.00	83.25	81.00	83.04	2,885,700	82.22
17-Dec-09	82.05	83.34	81.78	82.73	1,565,300	81.92
16-Dec-09	83.45	83.45	82.15	82.35	1,007,000	81.54
15-Dec-09	83.37	83.67	82.46	83.00	1,069,500	82.18
14-Dec-09	83.70	84.13	83.31	83.76	1,217,000	82.94
11-Dec-09	81.87	83.11	81.68	83.06	1,029,700	82.24
10-Dec-09	81.35	82.09	80.81	81.75	1,349,600	80.95
9-Dec-09	80.93	81.00	80.37	80.88	744,400	80.08
8-Dec-09	80.83	81.23	80.09	80.92	1,182,500	80.12
7-Dec-09	80.60	81.59	80.46	81.15	1,046,000	80.35
4-Dec-09	81.78	82.19	79.13	80.46	1,559,400	79.67
3-Dec-09	81.63	82.16	80.86	81.06	1,171,900	80.26
2-Dec-09	81.12	82.31	80.89	81.52	1,266,100	80.72
1-Dec-09	79.24	81.09	78.87	81.05	1,460,900	80.25
30-Nov-09	78.57	79.23	78.25	78.65	1,169,400	77.88
27-Nov-09	78.70	79.29	78.10	78.50	351,400	77.73
25-Nov-09	79.33	80.30	79.06	80.06	524,200	79.27
24-Nov-09	79.12	79.50	78.62	79.26	667,600	78.48
23-Nov-09	78.27	79.47	78.27	78.94	505,600	78.16
20-Nov-09	77.52	78.14	77.21	77.79	870,700	77.03
19-Nov-09	78.29	78.59	77.24	77.81	956,500	77.05
18-Nov-09	79.21	79.46	78.54	78.72	821,300	77.95
17-Nov-09	79.68	79.84	79.23	79.42	473,000	78.64
16-Nov-09	78.85	79.99	78.76	79.67	1,110,400	78.89
13-Nov-09	76.90	78.82	76.38	78.64	1,680,200	77.87
12-Nov-09	77.56	78.22	76.72	76.79	575,400	76.04
11-Nov-09	77.95	78.15	77.14	77.56	697,000	76.80
10-Nov-09	77.20	78.29	77.20	77.53	845,900	76.77
9-Nov-09	77.07	77.58	76.47	77.58	746,200	76.82
9-Nov-09	$ 0.75 Dividend
6-Nov-09	77.86	77.86	76.52	77.01	820,100	75.51
5-Nov-09	77.37	77.88	76.86	77.68	833,300	76.17
4-Nov-09	77.49	77.70	76.27	76.82	1,133,100	75.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions