Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entergy Corp (NY: ETR )

131.13 +1.55 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 59.12 60.84 58.81 60.53 4,633,987 +1.39(+2.34%)
Jun 27, 2008 59.30 59.74 58.52 59.15 4,966,337 -0.08(-0.14%)
Jun 26, 2008 59.81 60.94 59.05 59.23 4,691,310 -2.17(-3.54%)
Jun 25, 2008 61.23 61.63 60.88 61.40 2,057,359 +0.28(+0.45%)
Jun 24, 2008 61.61 61.70 61.00 61.12 2,767,772 -0.60(-0.97%)
Jun 23, 2008 61.08 61.87 60.80 61.72 3,453,419 +0.93(+1.54%)
Jun 20, 2008 61.22 61.42 60.25 60.78 3,413,792 -0.59(-0.96%)
Jun 19, 2008 60.53 61.55 60.36 61.37 4,163,707 +0.38(+0.62%)
Jun 18, 2008 60.15 61.30 60.02 61.00 2,750,655 +0.69(+1.14%)
Jun 17, 2008 60.87 61.22 60.14 60.31 1,755,114 -0.50(-0.82%)
Jun 16, 2008 60.63 60.89 59.94 60.80 1,408,983 -0.10(-0.16%)
Jun 13, 2008 60.22 61.41 59.98 60.90 3,106,067 +1.18(+1.98%)
Jun 12, 2008 59.54 60.12 59.38 59.72 2,305,132 +0.18(+0.30%)
Jun 11, 2008 60.73 60.98 59.50 59.54 3,533,169 -1.51(-2.48%)
Jun 10, 2008 60.47 61.21 59.72 61.05 4,207,661 +0.63(+1.04%)
Jun 09, 2008 59.29 60.75 59.21 60.42 1,795,402 +1.26(+2.12%)
Jun 06, 2008 59.92 60.11 59.01 59.17 3,563,002 -1.05(-1.74%)
Jun 05, 2008 60.03 60.21 59.42 60.21 2,936,106 +0.27(+0.45%)
Jun 04, 2008 58.93 60.05 58.89 59.94 3,483,033 +1.08(+1.84%)
Jun 03, 2008 60.61 60.84 58.70 58.86 4,297,832 -1.43(-2.37%)
Jun 02, 2008 60.29 60.76 59.94 60.29 2,262,261 -0.39(-0.64%)
May 30, 2008 60.62 61.06 60.13 60.68 2,243,009 -0.02(-0.03%)
May 29, 2008 60.83 61.31 60.28 60.70 2,534,287 -0.13(-0.21%)
May 28, 2008 61.47 61.79 60.43 60.82 1,967,209 -0.38(-0.62%)
May 27, 2008 60.27 61.40 60.26 61.21 2,081,766 +0.72(+1.20%)
May 26, 2008 61.18 61.31 60.29 60.48 0 +0.00(+0.00%)
May 23, 2008 61.18 61.31 60.29 60.48 4,315,375 -0.82(-1.34%)
May 22, 2008 60.39 61.43 60.10 61.30 3,523,594 +0.99(+1.64%)
May 21, 2008 61.12 61.94 60.24 60.31 4,618,662 -0.93(-1.52%)
May 20, 2008 60.52 61.49 60.51 61.24 4,591,646 +0.44(+0.73%)
May 19, 2008 59.90 61.14 59.33 60.80 4,546,486 +0.96(+1.60%)
May 16, 2008 58.99 59.92 58.78 59.84 4,013,849 +0.48(+0.80%)
May 15, 2008 58.19 60.02 57.80 59.36 5,724,174 +0.91(+1.56%)
May 14, 2008 57.90 58.51 57.55 58.45 2,233,901 +0.44(+0.76%)
May 13, 2008 58.13 58.28 57.17 58.01 2,720,613 -0.12(-0.21%)
May 12, 2008 57.45 58.18 57.25 58.13 1,767,136 +0.69(+1.21%)
May 09, 2008 56.96 58.08 55.76 57.44 836,007 +0.26(+0.46%)
May 08, 2008 56.97 57.71 56.51 57.18 1,825,283 +0.59(+1.05%)
May 07, 2008 57.79 57.79 56.46 56.58 2,159,872 -1.29(-2.23%)
May 06, 2008 57.29 57.97 56.83 57.88 1,938,169 +0.24(+0.41%)
May 05, 2008 57.07 58.18 57.29 57.64 2,351,120 -0.57(-0.98%)
May 02, 2008 57.67 58.64 57.50 58.21 2,564,677 +0.93(+1.62%)
May 01, 2008 57.51 58.09 56.94 57.28 3,658,937 -0.43(-0.75%)
Apr 30, 2008 56.28 57.77 56.17 57.71 4,456,472 +1.43(+2.54%)
Apr 29, 2008 56.65 56.66 55.78 56.28 3,535,436 -0.26(-0.46%)
Apr 28, 2008 56.86 56.98 56.09 56.54 2,886,317 -0.34(-0.59%)
Apr 25, 2008 59.16 59.16 56.76 56.88 2,973,056 -0.26(-0.45%)
Apr 24, 2008 58.10 58.49 56.88 57.14 2,667,858 -0.91(-1.57%)
Apr 23, 2008 58.21 58.97 57.92 58.05 2,852,495 -0.05(-0.09%)
Apr 22, 2008 57.32 58.24 56.98 58.10 3,192,983 +0.77(+1.35%)
Apr 21, 2008 57.01 57.35 56.44 57.32 2,790,099 +0.12(+0.20%)
Apr 18, 2008 57.30 57.98 56.87 57.21 2,914,973 -0.22(-0.38%)
Apr 17, 2008 56.53 57.56 56.42 57.42 2,843,941 +0.81(+1.43%)
Apr 16, 2008 55.52 56.67 55.16 56.61 2,801,989 +1.67(+3.05%)
Apr 15, 2008 55.04 55.19 54.41 54.94 1,634,786 +0.04(+0.06%)
Apr 14, 2008 54.77 55.12 54.34 54.91 1,810,331 +0.05(+0.08%)
Apr 11, 2008 54.30 55.29 54.23 54.86 1,979,293 +0.26(+0.47%)
Apr 10, 2008 55.70 56.04 54.44 54.60 5,032,107 -1.42(-2.53%)
Apr 09, 2008 56.19 56.72 55.68 56.02 2,677,382 -0.25(-0.44%)
Apr 08, 2008 55.17 56.43 55.02 56.27 2,373,742 +0.82(+1.48%)
Apr 07, 2008 56.14 56.14 55.14 55.45 2,136,463 -0.50(-0.89%)
Apr 04, 2008 55.94 57.06 55.79 55.95 2,921,368 -0.02(-0.03%)
Apr 03, 2008 55.63 56.32 55.29 55.96 2,875,469 +0.28(+0.50%)
Apr 02, 2008 55.55 56.02 55.32 55.68 1,867,792 +0.22(+0.39%)
Apr 01, 2008 55.00 55.62 54.43 55.47 2,689,859 +0.66(+1.21%)
Mar 31, 2008 54.48 54.91 54.07 54.81 2,377,653 +0.51(+0.94%)
Mar 28, 2008 54.78 55.27 54.16 54.29 2,439,323 -0.16(-0.30%)
Mar 27, 2008 53.75 54.95 53.75 54.45 3,350,473 +0.93(+1.75%)
Mar 26, 2008 52.49 53.80 52.39 53.52 2,550,263 +0.74(+1.40%)
Mar 25, 2008 52.57 53.24 52.20 52.78 3,573,282 +0.21(+0.39%)
Mar 24, 2008 53.16 53.90 52.13 52.57 2,583,230 -0.46(-0.86%)
Mar 21, 2008 53.01 53.13 51.88 53.03 3,991,555 -0.00(-0.00%)
Mar 20, 2008 53.01 53.13 51.88 53.03 3,991,555 +0.36(+0.69%)
Mar 19, 2008 54.51 54.77 52.67 52.67 3,367,319 -1.23(-2.28%)
Mar 18, 2008 54.95 54.95 52.81 53.90 4,521,859 +0.21(+0.39%)
Mar 17, 2008 53.02 54.12 52.68 53.69 3,320,682 -0.22(-0.41%)
Mar 14, 2008 55.02 55.02 52.95 53.91 4,310,051 -0.82(-1.50%)
Mar 13, 2008 53.56 54.94 53.16 54.73 3,079,822 +0.52(+0.95%)
Mar 12, 2008 54.51 55.31 54.11 54.21 3,664,737 -0.27(-0.49%)
Mar 11, 2008 53.73 54.51 53.30 54.48 3,267,138 +1.83(+3.48%)
Mar 10, 2008 52.96 53.21 52.18 52.65 2,464,620 -0.35(-0.66%)
Mar 07, 2008 53.35 53.45 52.51 53.00 3,258,853 -0.67(-1.25%)
Mar 06, 2008 54.70 54.82 53.64 53.66 3,177,445 -1.08(-1.97%)
Mar 05, 2008 54.51 55.43 54.06 54.75 4,772,228 +0.25(+0.45%)
Mar 04, 2008 52.45 54.54 52.45 54.50 5,267,208 +1.52(+2.86%)
Mar 03, 2008 51.75 53.15 51.67 52.98 5,031,347 +1.36(+2.64%)
Feb 29, 2008 51.97 53.30 51.23 51.62 4,494,401 -0.82(-1.56%)
Feb 28, 2008 51.76 52.60 51.29 52.44 3,362,148 +0.40(+0.77%)
Feb 27, 2008 53.28 53.56 51.85 52.04 3,602,388 -1.43(-2.67%)
Feb 26, 2008 52.31 53.46 52.02 53.46 2,989,596 +1.00(+1.92%)
Feb 25, 2008 52.65 52.81 51.77 52.46 4,179,486 -0.05(-0.09%)
Feb 22, 2008 52.46 52.56 51.59 52.50 3,783,821 +0.36(+0.69%)
Feb 21, 2008 53.48 53.66 51.97 52.14 2,604,781 -1.25(-2.33%)
Feb 20, 2008 53.28 53.56 52.36 53.39 2,375,733 +0.13(+0.24%)
Feb 19, 2008 54.01 54.05 52.93 53.26 2,553,137 -0.24(-0.45%)
Feb 18, 2008 53.40 53.95 52.96 53.50 0 +0.00(+0.00%)
Feb 15, 2008 53.40 53.95 52.96 53.50 3,619,541 -0.04(-0.08%)
Feb 14, 2008 54.70 55.20 53.28 53.54 3,483,716 -1.15(-2.10%)
Feb 13, 2008 54.67 55.22 54.28 54.70 3,769,530 +0.54(+1.00%)
Feb 12, 2008 53.74 54.91 53.72 54.15 3,679,859 +0.42(+0.78%)
Feb 11, 2008 52.38 53.80 52.16 53.74 3,648,502 +1.33(+2.54%)
Feb 08, 2008 52.49 52.93 52.03 52.40 2,768,458 -0.53(-1.01%)
Feb 07, 2008 52.15 53.28 51.90 52.94 3,776,958 +0.40(+0.76%)
Feb 06, 2008 53.72 53.95 52.18 52.54 5,361,663 -0.71(-1.33%)
Feb 05, 2008 55.28 55.78 53.25 53.25 3,813,030 -2.90(-5.17%)
Feb 04, 2008 55.32 56.60 54.70 56.15 3,337,096 +1.10(+2.00%)
Feb 01, 2008 54.44 55.21 53.89 55.05 2,928,021 +0.70(+1.28%)
Jan 31, 2008 52.47 54.70 51.67 54.35 5,299,016 +1.70(+3.24%)
Jan 30, 2008 53.63 54.03 52.48 52.65 6,693,741 -0.78(-1.46%)
Jan 29, 2008 53.71 54.49 52.88 53.43 4,701,015 -0.17(-0.31%)
Jan 28, 2008 53.42 54.39 52.85 53.59 3,095,126 +0.17(+0.32%)
Jan 25, 2008 55.00 55.71 53.26 53.42 5,838,957 -0.94(-1.73%)
Jan 24, 2008 56.02 56.08 54.22 54.36 4,400,474 -1.74(-3.11%)
Jan 23, 2008 52.41 56.12 49.97 56.11 5,596,358 +2.23(+4.13%)
Jan 22, 2008 53.50 54.81 51.88 53.88 7,341,352 -2.01(-3.60%)
Jan 21, 2008 56.87 61.28 55.33 55.90 0 +0.00(+0.00%)
Jan 18, 2008 56.87 61.28 55.33 55.90 5,822,678 -0.48(-0.85%)
Jan 17, 2008 59.53 59.53 56.19 56.37 6,949,828 -3.10(-5.21%)
Jan 16, 2008 60.29 60.88 59.20 59.47 3,599,653 -0.78(-1.29%)
Jan 15, 2008 61.21 62.09 60.25 60.25 4,520,789 -1.60(-2.58%)
Jan 14, 2008 63.02 63.46 61.79 61.85 4,378,547 -0.65(-1.04%)
Jan 11, 2008 61.05 62.87 60.80 62.50 4,248,504 +0.04(+0.06%)
Jan 10, 2008 62.74 63.41 61.21 62.46 4,863,178 -0.88(-1.40%)
Jan 09, 2008 62.46 63.34 62.25 63.34 3,285,652 +0.59(+0.94%)
Jan 08, 2008 62.07 64.05 62.04 62.75 8,841,060 +0.76(+1.23%)
Jan 07, 2008 60.05 62.07 59.94 61.99 4,117,186 +2.35(+3.93%)
Jan 04, 2008 58.84 60.19 58.84 59.64 2,906,847 +0.36(+0.60%)
Jan 03, 2008 59.10 59.93 59.02 59.28 2,002,731 +0.48(+0.81%)
Jan 02, 2008 59.93 60.49 58.69 58.80 2,826,450 -1.25(-2.08%)
Jan 01, 2008 60.32 60.63 59.61 60.05 0 +0.00(+0.00%)
Dec 31, 2007 60.32 60.63 59.61 60.05 1,500,976 -0.61(-1.01%)
Dec 28, 2007 60.38 60.78 59.83 60.66 1,751,036 +0.92(+1.54%)
Dec 27, 2007 59.84 60.74 59.69 59.74 1,803,220 -0.21(-0.34%)
Dec 26, 2007 60.26 60.41 59.83 59.95 747,162 -0.37(-0.61%)
Dec 24, 2007 60.55 60.76 60.21 60.32 496,980 -0.00(-0.01%)
Dec 21, 2007 60.41 60.97 60.12 60.32 3,600,294 +0.62(+1.04%)
Dec 20, 2007 58.90 59.79 58.55 59.70 2,607,902 +1.12(+1.90%)
Dec 19, 2007 59.06 59.45 58.43 58.58 2,243,114 -0.35(-0.59%)
Dec 18, 2007 58.48 59.09 58.28 58.93 2,049,620 +1.00(+1.73%)
Dec 17, 2007 58.56 58.71 57.65 57.93 3,094,334 -0.79(-1.34%)
Dec 14, 2007 60.54 60.54 58.69 58.72 2,534,868 -1.59(-2.64%)
Dec 13, 2007 58.87 60.31 58.66 60.31 2,770,924 +1.12(+1.89%)
Dec 12, 2007 61.13 61.36 58.52 59.19 5,863,382 -0.48(-0.80%)
Dec 11, 2007 61.10 61.52 59.67 59.67 2,483,629 -1.46(-2.38%)
Dec 10, 2007 61.58 61.62 60.91 61.13 1,977,173 -0.40(-0.65%)
Dec 07, 2007 61.82 62.00 60.76 61.53 1,968,750 -0.06(-0.09%)
Dec 06, 2007 61.46 61.58 60.60 61.58 1,637,626 +0.11(+0.17%)
Dec 05, 2007 61.01 61.60 60.36 61.48 2,761,375 +1.15(+1.91%)
Dec 04, 2007 59.90 60.84 59.79 60.33 2,886,744 +0.19(+0.32%)
Dec 03, 2007 60.29 60.63 59.95 60.14 2,936,534 +0.08(+0.13%)
Nov 30, 2007 59.32 60.18 59.32 60.06 3,999,443 +0.56(+0.95%)
Nov 29, 2007 59.26 59.69 58.96 59.50 2,708,918 -0.15(-0.24%)
Nov 28, 2007 58.78 59.64 58.37 59.64 3,706,883 +1.21(+2.06%)
Nov 27, 2007 57.74 58.56 57.64 58.44 4,193,761 +0.94(+1.63%)
Nov 26, 2007 57.97 58.56 57.30 57.50 4,136,776 -0.35(-0.60%)
Nov 23, 2007 58.46 58.46 57.33 57.85 1,409,338 -0.09(-0.16%)
Nov 21, 2007 59.81 59.85 57.89 57.94 3,947,778 -1.92(-3.21%)
Nov 20, 2007 59.56 60.07 59.21 59.86 3,040,597 +0.52(+0.87%)
Nov 19, 2007 58.88 59.53 58.85 59.34 4,290,794 +0.21(+0.35%)
Nov 16, 2007 60.11 60.16 58.41 59.14 6,079,798 -0.32(-0.54%)
Nov 15, 2007 59.14 59.74 58.28 59.46 3,929,667 +0.32(+0.54%)
Nov 14, 2007 59.35 59.73 58.79 59.14 3,037,640 +0.03(+0.04%)
Nov 13, 2007 58.27 59.11 58.16 59.11 4,076,153 +0.84(+1.44%)
Nov 12, 2007 59.13 59.94 58.00 58.27 5,917,556 -1.75(-2.91%)
Nov 09, 2007 60.71 61.69 59.97 60.02 5,245,184 -1.38(-2.25%)
Nov 08, 2007 60.78 61.76 60.29 61.40 4,655,523 +0.92(+1.52%)
Nov 07, 2007 61.47 61.58 60.47 60.48 4,586,491 -1.59(-2.56%)
Nov 06, 2007 60.43 62.24 60.43 62.07 4,965,442 -0.31(-0.49%)
Nov 05, 2007 60.79 62.80 60.54 62.38 6,648,374 +2.74(+4.60%)
Nov 02, 2007 59.28 59.99 58.92 59.63 3,817,413 +0.37(+0.62%)
Nov 01, 2007 59.92 60.11 59.22 59.27 4,298,471 -0.96(-1.59%)
Oct 31, 2007 60.59 60.74 59.66 60.23 2,545,643 +0.14(+0.23%)
Oct 30, 2007 59.94 60.63 59.67 60.09 2,022,552 -0.06(-0.09%)
Oct 29, 2007 60.04 60.72 59.97 60.14 3,067,863 +0.11(+0.18%)
Oct 26, 2007 59.88 60.12 59.36 60.04 3,653,213 +0.86(+1.45%)
Oct 25, 2007 57.87 59.29 57.63 59.18 4,577,114 +1.47(+2.55%)
Oct 24, 2007 56.56 57.78 56.52 57.70 2,774,889 +0.70(+1.23%)
Oct 23, 2007 57.28 57.39 56.68 57.01 1,984,139 -0.04(-0.07%)
Oct 22, 2007 55.95 57.69 55.83 57.05 2,673,781 +0.68(+1.20%)
Oct 19, 2007 57.27 57.85 56.34 56.37 2,856,890 -1.28(-2.22%)
Oct 18, 2007 57.00 57.75 56.52 57.65 1,779,933 +0.54(+0.95%)
Oct 17, 2007 57.79 57.88 56.49 57.11 2,463,207 -0.09(-0.15%)
Oct 16, 2007 57.27 57.72 56.98 57.19 1,802,026 -0.15(-0.25%)
Oct 15, 2007 58.08 58.22 56.92 57.34 3,291,573 -0.65(-1.13%)
Oct 12, 2007 57.70 58.34 57.40 57.99 1,757,244 +0.29(+0.50%)
Oct 11, 2007 58.20 58.45 57.36 57.70 2,463,605 -0.08(-0.14%)
Oct 10, 2007 58.06 58.26 57.51 57.78 1,498,105 -0.49(-0.84%)
Oct 09, 2007 57.99 58.78 57.20 58.28 2,534,460 +1.13(+1.97%)
Oct 08, 2007 57.58 57.81 56.82 57.15 1,046,703 -0.42(-0.73%)
Oct 05, 2007 57.04 57.88 56.72 57.57 2,856,691 +0.95(+1.68%)
Oct 04, 2007 55.64 56.80 55.09 56.62 2,119,480 +1.06(+1.91%)
Oct 03, 2007 54.93 55.76 54.79 55.56 2,401,706 +0.42(+0.76%)
Oct 02, 2007 55.39 55.51 54.85 55.15 1,787,098 -0.29(-0.53%)
Oct 01, 2007 54.67 55.44 54.37 55.44 1,374,706 +1.03(+1.89%)
Sep 28, 2007 55.61 55.81 54.26 54.41 2,056,984 -1.14(-2.04%)
Sep 27, 2007 54.89 56.25 54.89 55.54 2,147,145 -0.21(-0.37%)
Sep 26, 2007 55.01 55.89 54.54 55.75 1,619,116 +0.60(+1.08%)
Sep 25, 2007 54.79 55.51 54.70 55.15 1,646,521 +0.09(+0.16%)
Sep 24, 2007 54.89 55.65 54.89 55.07 1,373,711 +0.01(+0.01%)
Sep 21, 2007 55.01 55.46 54.66 55.06 2,921,774 +0.40(+0.73%)
Sep 20, 2007 54.67 55.18 54.52 54.66 1,303,453 -0.20(-0.36%)
Sep 19, 2007 54.17 55.06 53.92 54.86 2,308,560 +1.11(+2.06%)
Sep 18, 2007 52.97 54.75 52.97 53.76 3,341,530 +0.94(+1.79%)
Sep 17, 2007 52.90 53.14 52.57 52.81 1,433,221 -0.30(-0.56%)
Sep 14, 2007 52.91 53.37 52.51 53.11 2,193,321 +0.12(+0.23%)
Sep 13, 2007 53.36 53.40 52.67 52.99 2,685,325 +0.17(+0.32%)
Sep 12, 2007 52.67 53.10 52.41 52.82 2,941,478 +0.11(+0.21%)
Sep 11, 2007 52.48 52.71 51.80 52.71 1,802,623 +0.33(+0.63%)
Sep 10, 2007 52.80 52.92 51.94 52.37 1,832,677 -0.10(-0.19%)
Sep 07, 2007 52.66 53.12 52.12 52.47 2,469,576 -0.93(-1.74%)
Sep 06, 2007 51.31 53.49 51.31 53.40 2,422,206 +1.24(+2.37%)
Sep 05, 2007 52.35 52.50 51.76 52.17 2,594,965 -0.72(-1.36%)
Sep 04, 2007 52.45 53.32 51.94 52.89 2,724,733 +0.82(+1.58%)
Aug 31, 2007 51.83 52.48 51.22 52.06 3,306,501 +0.62(+1.20%)
Aug 30, 2007 51.15 52.00 51.09 51.44 2,287,064 -0.27(-0.51%)
Aug 29, 2007 50.32 51.78 50.22 51.71 2,766,331 +1.85(+3.71%)
Aug 28, 2007 50.68 51.13 49.74 49.86 3,562,853 -1.15(-2.25%)
Aug 27, 2007 53.11 53.11 51.00 51.01 3,856,101 -1.80(-3.42%)
Aug 24, 2007 51.89 52.90 51.13 52.81 2,334,633 +1.05(+2.02%)
Aug 23, 2007 52.46 52.82 50.58 51.77 2,571,081 +0.35(+0.67%)
Aug 22, 2007 50.83 51.54 50.44 51.42 2,830,021 +1.18(+2.34%)
Aug 21, 2007 49.77 50.75 49.77 50.24 2,748,020 +0.16(+0.31%)
Aug 20, 2007 50.37 50.61 49.27 50.09 2,070,718 -0.08(-0.15%)
Aug 17, 2007 50.39 52.32 47.72 50.16 4,037,939 +1.67(+3.45%)
Aug 16, 2007 48.22 48.95 46.19 48.49 5,852,107 +0.27(+0.55%)
Aug 15, 2007 49.67 51.18 48.11 48.22 3,695,009 -1.28(-2.59%)
Aug 14, 2007 50.49 50.62 49.35 49.50 2,873,807 -0.74(-1.47%)
Aug 13, 2007 49.23 50.79 49.25 50.24 2,924,759 +1.01(+2.05%)
Aug 10, 2007 49.29 50.54 48.64 49.23 5,531,667 -0.30(-0.61%)
Aug 09, 2007 51.60 51.60 48.82 49.53 5,245,062 -2.07(-4.00%)
Aug 08, 2007 49.56 53.08 49.20 51.60 5,984,064 -0.86(-1.64%)
Aug 07, 2007 52.06 52.96 51.25 52.46 5,450,462 +0.40(+0.77%)
Aug 06, 2007 48.98 52.28 48.98 52.06 5,088,226 +2.22(+4.45%)
Aug 03, 2007 50.77 51.58 49.80 49.84 4,283,942 -1.74(-3.37%)
Aug 02, 2007 50.71 51.81 50.51 51.58 3,487,281 +0.74(+1.45%)
Aug 01, 2007 51.07 51.53 49.73 50.84 4,713,500 +0.62(+1.23%)
Jul 31, 2007 49.44 53.66 49.99 50.22 5,580,429 +0.78(+1.59%)
Jul 30, 2007 49.16 49.79 48.26 49.44 3,748,107 +0.28(+0.57%)
Jul 27, 2007 49.79 50.63 49.16 49.16 4,175,804 -0.84(-1.68%)
Jul 26, 2007 51.05 51.46 49.25 50.00 8,318,864 -2.00(-3.85%)
Jul 25, 2007 53.10 53.10 50.88 52.00 3,826,208 +0.32(+0.62%)
Jul 24, 2007 54.93 54.93 51.66 51.68 3,578,821 -2.39(-4.41%)
Jul 23, 2007 54.15 54.47 53.73 54.06 2,619,229 +0.42(+0.79%)
Jul 20, 2007 55.97 55.97 53.51 53.64 4,250,306 -1.49(-2.70%)
Jul 19, 2007 55.00 55.88 54.56 55.13 3,659,908 +0.15(+0.27%)
Jul 18, 2007 54.13 55.10 53.81 54.98 3,168,572 +0.83(+1.53%)
Jul 17, 2007 54.22 54.69 53.80 54.15 2,689,505 -0.07(-0.13%)
Jul 16, 2007 54.54 55.31 54.22 54.22 2,257,409 -1.18(-2.12%)
Jul 13, 2007 54.38 55.50 54.20 55.39 2,064,149 +0.87(+1.59%)
Jul 12, 2007 53.02 54.52 53.01 54.52 2,851,914 +1.51(+2.85%)
Jul 11, 2007 52.32 53.05 52.17 53.01 2,780,462 +0.80(+1.53%)
Jul 10, 2007 53.21 53.60 52.21 52.21 4,433,812 -1.36(-2.53%)
Jul 09, 2007 53.80 53.89 53.36 53.57 2,996,411 -0.32(-0.59%)
Jul 06, 2007 54.43 54.44 53.50 53.89 1,980,556 -0.67(-1.22%)
Jul 05, 2007 54.51 55.06 53.69 54.55 1,958,464 -0.15(-0.27%)
Jul 03, 2007 55.07 55.52 54.25 54.70 1,414,712 -0.50(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.