Indicators

Entergy Corp (NY: ETR )

103.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	99.87	101.49		101.07	2,044,381	+0.55(+0.55%)
Jan 28, 2022	98.80	100.55	98.21	100.52	1,580,618	+1.42(+1.43%)
Jan 27, 2022	98.27	99.99	97.37	99.10	1,867,671	+2.09(+2.15%)
Jan 26, 2022	97.28	98.40	96.57	97.01	1,535,681	-0.35(-0.36%)
Jan 25, 2022	96.43	98.39	96.16	97.37	2,123,392	-0.47(-0.48%)
Jan 24, 2022	98.57	98.98	95.66	97.84	2,364,738	-1.11(-1.12%)
Jan 21, 2022	100.27	100.27	98.86	98.95	1,086,688	-0.52(-0.52%)
Jan 20, 2022	100.04	100.84	99.38	99.46	1,136,547	-0.33(-0.33%)
Jan 19, 2022	99.47	100.52	98.89	99.79	1,056,724	+0.46(+0.46%)
Jan 18, 2022	100.24	100.58	97.77	99.33	1,634,744	-1.11(-1.11%)
Jan 14, 2022				100.44	0	+0.39(+0.39%)
Jan 13, 2022	98.97	100.85	98.41	100.05	1,253,735	+1.27(+1.28%)
Jan 12, 2022	97.79	98.94	97.01	98.79	1,506,759	+0.45(+0.46%)
Jan 11, 2022	101.40	101.40	97.89	98.33	1,617,926	-2.68(-2.65%)
Jan 10, 2022	101.17	102.27	100.78	101.01	1,413,445	-0.39(-0.38%)
Jan 07, 2022	99.34	102.01	98.66	101.40	1,402,016	+2.24(+2.26%)
Jan 06, 2022	99.97	100.39	98.77	99.16	1,738,694	-1.71(-1.69%)
Jan 05, 2022	100.25	101.78	100.25	100.87	980,831	+0.23(+0.23%)
Jan 04, 2022	100.73	101.58	100.24	100.63	1,213,397	-0.11(-0.11%)

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.