Indicators

Entergy Corp (NY: ETR )

106.50 -1.03 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		63.17	63.17	63.17	0	+0.18(+0.28%)
Dec 28, 2017	62.67	63.00	62.45	62.99	1,018,693	+0.51(+0.82%)
Dec 27, 2017	62.06	62.57	61.94	62.48	1,316,486	+0.47(+0.75%)
Dec 26, 2017	62.50	62.75	61.95	62.01	817,981	-0.32(-0.51%)
Dec 22, 2017	62.31	62.74	62.22	62.33	1,500,591	+0.15(+0.24%)
Dec 21, 2017	62.00	62.71	61.82	62.18	1,261,077	-0.06(-0.10%)
Dec 20, 2017	62.75	63.08	62.23	62.24	1,260,544	-0.64(-1.02%)
Dec 19, 2017	64.25	64.32	62.84	62.89	2,110,824	-1.29(-2.01%)
Dec 18, 2017	64.94	65.26	63.89	64.18	2,305,150	-0.86(-1.32%)
Dec 15, 2017	64.43	65.25	64.37	65.04	5,984,241	+0.88(+1.38%)
Dec 14, 2017	64.46	64.61	63.52	64.15	1,657,707	-0.51(-0.79%)
Dec 13, 2017	64.70	65.04	64.39	64.66	1,551,020	+0.05(+0.07%)
Dec 12, 2017	64.62	66.15	64.52	64.62	1,985,527	-1.02(-1.56%)
Dec 11, 2017	65.07	65.68	64.92	65.64	2,968,205	+0.42(+0.64%)
Dec 08, 2017	64.84	65.41	64.63	65.22	1,217,570	+0.26(+0.41%)
Dec 07, 2017	64.83	64.98	64.42	64.96	1,031,391	+0.09(+0.13%)
Dec 06, 2017	64.71	65.05	64.42	64.87	1,479,363	+0.36(+0.55%)
Dec 05, 2017	65.62	65.65	64.24	64.52	2,192,710	-0.96(-1.47%)
Dec 04, 2017	66.50	66.50	65.24	65.48	3,434,936	-0.89(-1.34%)

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.