Indicators

Entergy Corp (NY: ETR )

111.99 +0.51 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	57.28	57.77	57.10	57.65	2,261,398	+0.35(+0.62%)
Jul 28, 2017	57.22	57.45	56.92	57.29	1,093,797	+0.08(+0.13%)
Jul 27, 2017	56.66	57.22	56.56	57.22	992,611	+0.38(+0.67%)
Jul 26, 2017	56.54	56.98	56.47	56.83	984,527	+0.17(+0.29%)
Jul 25, 2017	57.30	57.35	56.55	56.67	1,186,993	-0.67(-1.17%)
Jul 24, 2017	57.77	57.99	57.25	57.34	955,672	-0.65(-1.13%)
Jul 21, 2017	57.50	58.00	57.45	57.99	1,356,141	+0.53(+0.93%)
Jul 20, 2017	57.10	57.56	56.77	57.46	1,704,661	+0.43(+0.75%)
Jul 19, 2017	56.93	57.09	56.71	57.03	956,263	+0.20(+0.34%)
Jul 18, 2017	56.93	57.01	56.71	56.83	972,807	+0.02(+0.04%)
Jul 17, 2017	56.74	56.95	56.53	56.81	1,566,142	+0.09(+0.16%)
Jul 14, 2017	56.80	56.98	56.65	56.72	697,726	+0.32(+0.57%)
Jul 13, 2017	56.74	56.82	56.32	56.40	1,182,800	-0.47(-0.83%)
Jul 12, 2017	57.04	57.16	56.77	56.87	884,041	+0.38(+0.68%)
Jul 11, 2017	56.68	56.77	56.23	56.49	1,509,912	-0.10(-0.17%)
Jul 10, 2017	56.90	57.29	56.58	56.59	1,520,374	-0.36(-0.63%)
Jul 07, 2017	56.74	57.21	56.64	56.95	1,208,202	+0.20(+0.36%)
Jul 06, 2017	57.00	57.14	56.66	56.74	1,188,471	-0.33(-0.58%)
Jul 05, 2017	57.49	57.51	56.95	57.07	1,391,805	-0.38(-0.67%)

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.