ETR: Historical Prices for ENTERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	77.52	78.14	77.21	77.79	870,700	77.79
19-Nov-09	78.29	78.59	77.24	77.81	956,500	77.81
18-Nov-09	79.21	79.46	78.54	78.72	821,300	78.72
17-Nov-09	79.68	79.84	79.23	79.42	473,000	79.42
16-Nov-09	78.85	79.99	78.76	79.67	1,110,400	79.67
13-Nov-09	76.90	78.82	76.38	78.64	1,680,200	78.64
12-Nov-09	77.56	78.22	76.72	76.79	575,400	76.79
11-Nov-09	77.95	78.15	77.14	77.56	697,000	77.56
10-Nov-09	77.20	78.29	77.20	77.53	845,900	77.53
9-Nov-09	77.07	77.58	76.47	77.58	746,200	77.58
9-Nov-09	$ 0.75 Dividend
6-Nov-09	77.86	77.86	76.52	77.01	820,100	76.26
5-Nov-09	77.37	77.88	76.86	77.68	833,300	76.92
4-Nov-09	77.49	77.70	76.27	76.82	1,133,100	76.07
3-Nov-09	77.20	77.26	76.10	76.26	1,143,000	75.52
2-Nov-09	76.99	77.96	76.46	77.20	1,105,100	76.45
30-Oct-09	78.46	78.76	76.56	76.72	1,421,800	75.97
29-Oct-09	77.81	78.67	77.15	78.55	864,400	77.79
28-Oct-09	78.38	78.83	77.24	77.64	1,469,100	76.88
27-Oct-09	78.57	79.44	78.02	78.38	1,089,500	77.62
26-Oct-09	79.26	80.49	78.21	78.41	1,166,800	77.65
23-Oct-09	80.86	80.89	78.79	79.29	1,007,300	78.52
22-Oct-09	80.50	81.32	79.50	80.89	1,285,700	80.10
21-Oct-09	80.01	81.81	79.80	80.75	1,180,400	79.96
20-Oct-09	81.19	81.82	79.40	80.00	764,000	79.22
19-Oct-09	80.42	81.17	80.36	80.97	1,525,700	80.18
16-Oct-09	79.62	80.91	79.30	80.64	1,050,000	79.85
15-Oct-09	78.23	80.47	78.23	80.15	1,549,400	79.37
14-Oct-09	79.34	79.47	78.27	78.82	1,062,500	78.05
13-Oct-09	79.68	80.05	78.70	78.81	974,900	78.04
12-Oct-09	79.81	80.45	79.62	80.02	952,200	79.24
9-Oct-09	79.12	80.63	79.12	79.73	2,126,400	78.95
8-Oct-09	78.98	79.37	78.59	78.86	1,345,700	78.09
7-Oct-09	78.74	79.27	78.54	78.94	836,800	78.17
6-Oct-09	78.90	79.61	78.35	79.22	1,421,500	78.45
5-Oct-09	77.75	79.09	77.02	78.72	1,299,700	77.95
2-Oct-09	77.17	77.67	77.00	77.38	1,111,600	76.63
1-Oct-09	79.24	79.33	77.66	77.82	1,093,800	77.06
30-Sep-09	80.35	80.45	79.30	79.86	1,220,800	79.08
29-Sep-09	79.80	80.66	79.50	80.46	1,309,900	79.68
28-Sep-09	79.54	80.30	79.43	79.80	492,900	79.02
25-Sep-09	79.53	80.00	79.30	79.36	507,200	78.59
24-Sep-09	80.52	81.10	79.62	79.82	806,400	79.04
23-Sep-09	80.11	81.72	80.11	80.21	962,400	79.43
22-Sep-09	80.51	80.80	79.99	80.43	924,500	79.65
21-Sep-09	80.58	81.09	79.41	80.59	1,326,400	79.81
18-Sep-09	80.57	81.26	79.77	80.89	2,005,700	80.10
17-Sep-09	79.62	80.20	79.34	79.58	1,340,700	78.80
16-Sep-09	78.74	80.05	78.29	80.03	1,673,000	79.25
15-Sep-09	78.39	78.65	77.52	78.48	1,820,800	77.72
14-Sep-09	77.56	78.59	77.33	78.49	1,454,400	77.73
11-Sep-09	78.44	78.44	77.58	77.69	1,223,500	76.93
10-Sep-09	78.95	78.95	77.92	78.08	1,389,300	77.32
9-Sep-09	79.54	79.55	78.57	78.96	1,336,100	78.19
8-Sep-09	79.93	79.93	79.06	79.53	873,900	78.76
4-Sep-09	79.70	79.80	79.11	79.58	864,400	78.80
3-Sep-09	78.59	79.51	78.59	79.48	968,000	78.71
2-Sep-09	78.73	79.15	78.23	78.49	888,300	77.73
1-Sep-09	78.52	79.83	78.52	78.83	1,515,000	78.06
31-Aug-09	79.86	79.86	78.57	79.00	865,300	78.23
28-Aug-09	80.33	80.69	79.31	79.95	1,713,200	79.17
27-Aug-09	80.68	80.91	79.71	80.25	1,427,900	79.47
26-Aug-09	81.49	81.95	80.70	81.00	1,279,300	80.21
25-Aug-09	81.79	82.34	81.60	81.79	1,672,200	80.99
24-Aug-09	81.89	82.39	81.14	81.72	1,169,800	80.92
21-Aug-09	80.11	81.92	79.96	81.78	1,097,200	80.98
20-Aug-09	79.73	80.04	79.34	79.81	950,400	79.03
* 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