Skip to main content

Entergy Corp (NY: ETR )

105.33 +0.45 (+0.43%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 100.76 102.26 100.18 101.87 609,638 +0.91(+0.91%)
Dec 30, 2021 101.84 101.90 100.52 100.96 725,070 -0.77(-0.76%)
Dec 29, 2021 101.22 101.77 100.77 101.72 514,926 +0.54(+0.54%)
Dec 28, 2021 100.35 101.25 100.23 101.18 377,133 +0.96(+0.96%)
Dec 27, 2021 99.67 100.29 99.25 100.22 482,491 +0.67(+0.67%)
Dec 23, 2021 99.58 99.93 99.31 99.55 508,475 +0.10(+0.10%)
Dec 22, 2021 98.51 99.46 98.27 99.46 567,351 +0.64(+0.65%)
Dec 21, 2021 99.81 100.58 98.19 98.81 1,142,062 -0.16(-0.16%)
Dec 20, 2021 98.16 99.17 96.62 98.98 1,059,374 -0.06(-0.06%)
Dec 17, 2021 98.98 100.32 98.75 99.04 2,092,172 -1.04(-1.04%)
Dec 16, 2021 99.55 101.38 99.24 100.08 1,435,532 +0.74(+0.75%)
Dec 15, 2021 96.79 99.58 96.79 99.34 1,205,026 +2.32(+2.39%)
Dec 14, 2021 97.69 98.57 96.78 97.02 1,220,463 -0.53(-0.55%)
Dec 13, 2021 96.99 98.10 96.24 97.56 1,325,617 +0.42(+0.44%)
Dec 10, 2021 96.47 97.58 96.16 97.13 2,149,877 +1.05(+1.09%)
Dec 09, 2021 95.49 96.92 94.95 96.08 1,581,407 +0.67(+0.70%)
Dec 08, 2021 94.98 96.03 94.53 95.41 1,164,552 +0.60(+0.63%)
Dec 07, 2021 94.81 95.43 94.35 94.82 887,113 -0.06(-0.07%)
Dec 06, 2021 94.63 96.70 94.06 94.88 1,541,340 +1.50(+1.61%)
Dec 03, 2021 92.94 93.46 91.52 93.38 1,075,801 +1.15(+1.25%)
Dec 02, 2021 91.23 93.35 91.23 92.23 1,272,400 +1.44(+1.58%)
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.