Indicators

Entergy Corp (NY: ETR )

113.03 -0.34 (-0.30%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.03	21.80	20.69	21.40	3,233,718	+0.37(+1.78%)
Jul 30, 2002	19.61	21.06	19.56	21.02	2,304,386	+1.54(+7.91%)
Jul 29, 2002	19.53	19.68	19.15	19.48	2,775,871	+0.18(+0.96%)
Jul 26, 2002	19.45	19.74	19.11	19.30	3,039,555	-0.18(-0.95%)
Jul 25, 2002	18.74	19.80	18.72	19.48	3,436,026	+0.51(+2.67%)
Jul 24, 2002	17.05	19.08	16.96	18.97	3,433,753	+1.46(+8.32%)
Jul 23, 2002	19.23	19.23	17.17	17.52	3,873,604	-1.70(-8.85%)
Jul 22, 2002	19.43	19.53	18.64	19.22	2,400,805	-0.11(-0.55%)
Jul 19, 2002	19.64	19.80	18.93	19.32	3,031,030	-0.99(-4.89%)
Jul 17, 2002	20.38	20.66	19.98	20.31	3,447,582	+0.04(+0.18%)
Jul 12, 2002	20.91	20.91	20.06	20.28	2,298,703	-0.60(-2.88%)
Jul 11, 2002	20.47	20.97	20.28	20.88	3,024,969	+0.41(+2.01%)
Jul 10, 2002	21.80	21.80	20.43	20.47	3,212,881	-1.31(-6.01%)
Jul 09, 2002	22.12	22.12	21.78	21.78	1,310,460	-0.40(-1.81%)
Jul 08, 2002	22.44	22.49	21.98	22.18	1,340,579	+0.02(+0.07%)
Jul 05, 2002	21.99	22.24	21.87	22.16	585,710	+0.20(+0.91%)
Jul 04, 2002	22.09	22.22	21.91	21.96	1,147,362	+0.00(+0.00%)
Jul 03, 2002	22.09	22.22	21.91	21.96	1,147,362	-0.08(-0.36%)
Jul 02, 2002	22.20	22.33	21.93	22.04	1,456,887	-0.16(-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.