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 (%)
Sep 30, 2002	21.27	22.17	21.04	21.96	2,308,743	+0.52(+2.44%)
Sep 27, 2002	21.41	21.72	21.09	21.44	2,709,003	-0.02(-0.10%)
Sep 26, 2002	20.64	21.54	20.61	21.46	3,531,877	+1.00(+4.88%)
Sep 25, 2002	20.27	20.69	20.11	20.46	2,996,744	+0.40(+2.00%)
Sep 24, 2002	20.75	20.76	20.06	20.06	4,381,838	-0.68(-3.28%)
Sep 23, 2002	20.98	21.01	20.59	20.74	2,431,871	-0.31(-1.45%)
Sep 20, 2002	21.20	21.20	20.31	21.05	2,776,250	-0.15(-0.72%)
Sep 19, 2002	21.25	21.54	20.96	21.20	1,529,627	-0.08(-0.40%)
Sep 18, 2002	20.59	21.67	20.48	21.29	2,031,800	+0.57(+2.75%)
Sep 17, 2002	21.70	21.78	20.64	20.71	2,297,946	-0.86(-3.96%)
Sep 16, 2002	21.17	21.69	20.94	21.57	2,014,562	-0.02(-0.10%)
Sep 13, 2002	20.85	21.62	20.83	21.59	2,037,104	+0.65(+3.10%)
Sep 12, 2002	21.20	21.35	20.93	20.94	3,375,788	-0.25(-1.20%)
Sep 11, 2002	21.12	21.33	21.04	21.20	1,257,799	+0.08(+0.38%)
Sep 10, 2002	21.64	21.64	20.96	21.12	2,069,496	-0.50(-2.32%)
Sep 09, 2002	21.41	21.72	20.99	21.62	1,470,526	+0.09(+0.42%)
Sep 06, 2002	21.62	21.78	21.43	21.53	1,546,297	-0.11(-0.51%)
Sep 05, 2002	21.86	22.13	21.49	21.64	1,484,354	-0.26(-1.18%)
Sep 04, 2002	21.97	22.12	21.45	21.90	1,472,988	-0.05(-0.24%)

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.