Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ENTERGY CORP NEW Historical Prices

  • Historical Data: ETR

    Return as of November 24 2009

    1 Month -0.44%
    6 Month 8.76%
    YTD -5.04%
    1 Year -7.95%
    3 Year -11.65%
    5 Year 17.26%

  • ENTERGY CORP NEW ( ETR ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 1.16 M 80.49 78.21 79.26 78.41
    10/27/09 1.08 M 79.44 78.02 78.57 78.38
    10/28/09 1.46 M 78.83 77.24 78.38 77.64
    10/29/09 864,319 78.67 77.15 77.81 78.55
    10/30/09 1.42 M 78.76 76.56 78.46 76.72
    11/02/09 1.10 M 77.955 76.4624 76.99 77.20
    11/03/09 1.14 M 77.26 76.10 77.20 76.26
    11/04/09 1.13 M 77.70 76.27 77.49 76.82
    11/05/09 833,236 77.88 76.86 77.37 77.68
    11/06/09 820,053 77.86 76.52 77.86 77.01
    11/09/09 746,164 77.58 76.47 77.07 77.58
    11/10/09 845,977 78.29 77.20 77.20 77.53
    11/11/09 696,956 78.15 77.14 77.95 77.56
    11/12/09 575,376 78.22 76.72 77.56 76.79
    11/13/09 1.68 M 78.82 76.38 76.90 78.64
    11/16/09 1.11 M 79.99 78.7619 78.85 79.67
    11/17/09 472,993 79.8402 79.23 79.68 79.42
    11/18/09 821,234 79.46 78.54 79.21 78.72
    11/19/09 956,421 78.59 77.24 78.29 77.81
    11/20/09 870,661 78.14 77.21 77.52 77.79
    11/23/09 505,502 79.47 78.27 78.27 78.94

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ETR

    Valuation

    Calculate the value of or shares of ETR , since