Indicators

Entergy Corp (NY: ETR )

112.63 +1.33 (+1.19%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	63.70	64.58	63.70	64.46	1,410,839	+0.95(+1.50%)
Sep 27, 2018	62.99	63.72	62.77	63.51	1,857,937	+0.67(+1.06%)
Sep 26, 2018	63.94	63.95	62.76	62.84	2,337,127	-0.87(-1.36%)
Sep 25, 2018	64.86	64.86	63.59	63.71	1,582,084	-1.16(-1.79%)
Sep 24, 2018	65.49	65.64	64.84	64.87	1,341,666	-0.74(-1.13%)
Sep 21, 2018	65.36	65.89	64.95	65.61	2,683,993	+0.06(+0.10%)
Sep 20, 2018	64.91	65.65	64.49	65.54	1,298,396	+0.47(+0.72%)
Sep 19, 2018	66.82	66.82	64.86	65.07	1,266,373	-1.61(-2.42%)
Sep 18, 2018	67.00	67.16	66.49	66.69	1,252,125	-0.39(-0.58%)
Sep 17, 2018	66.66	67.20	66.41	67.08	1,260,878	+0.52(+0.79%)
Sep 14, 2018	66.82	66.85	65.92	66.55	1,798,222	-0.37(-0.55%)
Sep 13, 2018	66.79	67.07	66.33	66.92	1,989,637	+0.14(+0.21%)
Sep 12, 2018	67.17	67.47	66.71	66.78	1,624,409	-0.36(-0.53%)
Sep 11, 2018	67.80	67.98	67.06	67.13	2,053,510	-0.56(-0.82%)
Sep 10, 2018	67.52	68.03	67.28	67.69	1,072,426	+0.38(+0.57%)
Sep 07, 2018	67.44	67.85	67.20	67.31	1,137,733	-0.65(-0.96%)
Sep 06, 2018	67.62	68.18	67.32	67.96	1,139,605	+0.45(+0.67%)
Sep 05, 2018	67.08	67.56	66.84	67.51	1,142,240	+0.52(+0.78%)

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.