Indicators

Entergy Corp (NY: ETR )

111.48 +0.65 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	76.85	77.50	75.57	75.57	1,964,235	-1.07(-1.40%)
Feb 25, 2021	77.92	78.52	75.85	76.64	1,665,241	-1.68(-2.15%)
Feb 24, 2021	79.35	80.57	78.01	78.33	2,011,474	-1.04(-1.31%)
Feb 23, 2021	78.12	79.47	77.72	79.36	1,911,519	+1.81(+2.34%)
Feb 22, 2021	81.30	81.71	77.23	77.55	3,918,686	-3.57(-4.40%)
Feb 19, 2021	81.83	82.01	80.88	81.12	1,523,947	-0.65(-0.80%)
Feb 18, 2021	81.30	82.19	80.94	81.77	959,193	+0.64(+0.79%)
Feb 17, 2021	81.81	82.00	80.55	81.13	948,738	-0.49(-0.60%)
Feb 16, 2021	82.61	82.70	81.56	81.62	1,323,738	-0.99(-1.20%)
Feb 12, 2021	82.40	82.87	81.90	82.61	1,272,273	+0.22(+0.26%)
Feb 11, 2021	82.94	83.22	82.08	82.39	1,731,133	-0.37(-0.44%)
Feb 10, 2021	82.55	83.10	81.76	82.76	1,447,244	+0.87(+1.06%)
Feb 09, 2021	82.02	82.13	80.83	81.89	905,632	+0.46(+0.56%)
Feb 08, 2021	83.04	83.14	81.29	81.43	1,335,251	-1.86(-2.24%)
Feb 05, 2021	83.61	84.29	83.15	83.29	955,851	+0.14(+0.17%)
Feb 04, 2021	81.94	83.67	81.53	83.15	1,464,086	+1.36(+1.67%)
Feb 03, 2021	82.55	83.00	81.70	81.79	1,141,719	-0.81(-0.98%)
Feb 02, 2021	82.36	84.02	81.68	82.60	1,480,642	+0.59(+0.71%)

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.