Indicators

Entergy Corp (NY: ETR )

112.67 -0.36 (-0.32%)

Streaming Delayed Price Updated: 10:27 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	59.38	59.63	58.92	58.93	2,293,008	-0.17(-0.29%)
Feb 27, 2018	59.85	60.91	59.09	59.10	2,410,634	-0.71(-1.18%)
Feb 26, 2018	60.60	60.60	59.50	59.81	1,439,423	-0.61(-1.02%)
Feb 23, 2018	58.15	60.52	57.17	60.42	2,573,844	+2.11(+3.61%)
Feb 22, 2018				58.32	2,254,442	+0.46(+0.79%)
Feb 21, 2018	58.62	59.11	57.85	57.86	1,541,271	-0.77(-1.31%)
Feb 20, 2018	59.27	59.62	58.19	58.63	1,164,391	-1.00(-1.68%)
Feb 16, 2018		59.63	59.63	59.63	0	+0.32(+0.54%)
Feb 15, 2018	57.74	59.38	57.40	59.31	2,093,125	+1.81(+3.15%)
Feb 14, 2018	57.93	58.23	57.31	57.50	1,056,316	-0.83(-1.43%)
Feb 13, 2018	57.95	58.51	57.25	58.33	975,036	+0.33(+0.56%)
Feb 12, 2018	57.71	58.29	57.07	58.01	1,607,937	+0.39(+0.67%)
Feb 09, 2018	56.22	58.19	56.07	57.62	2,080,363	+1.64(+2.93%)
Feb 08, 2018	56.41	57.28	55.95	55.98	1,988,413	-0.58(-1.03%)
Feb 07, 2018	56.58	57.87	56.44	56.56	2,248,095	-0.08(-0.14%)
Feb 06, 2018	56.55	57.09	55.25	56.64	3,176,606	-1.09(-1.88%)
Feb 05, 2018	58.26	58.72	57.31	57.73	1,366,636	-0.62(-1.06%)
Feb 02, 2018	58.93	59.48	58.28	58.34	1,575,511	-0.88(-1.48%)

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.