Entergy Corp (NY: ETR )

101.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 100.88 103.23 100.88 101.99 1,150,633 +1.59(+1.58%)
Dec 01, 2021 101.31 102.87 100.33 100.40 1,124,884 +0.06(+0.06%)
Nov 30, 2021 104.40 104.57 100.33 100.34 2,155,481 -4.73(-4.50%)
Nov 29, 2021 104.00 105.59 103.35 105.07 1,260,433 +1.98(+1.92%)
Nov 26, 2021 105.48 106.32 102.66 103.09 898,946 -3.31(-3.11%)
Nov 24, 2021 106.38 106.73 105.13 106.40 1,175,894 +0.10(+0.09%)
Nov 23, 2021 107.20 107.32 105.92 106.30 1,702,674 -1.00(-0.93%)
Nov 22, 2021 105.55 107.59 105.36 107.30 1,181,480 +1.35(+1.27%)
Nov 19, 2021 105.74 106.19 105.45 105.95 1,395,281 +0.47(+0.45%)
Nov 18, 2021 105.88 105.68 105.40 105.48 968,285 -0.30(-0.28%)
Nov 17, 2021 105.02 105.96 104.32 105.78 914,968 +0.46(+0.44%)
Nov 16, 2021 105.41 106.04 105.00 105.32 1,370,389 +0.28(+0.27%)
Nov 15, 2021 102.41 105.07 102.25 105.04 1,564,871 +3.44(+3.39%)
Nov 12, 2021 102.13 102.38 100.30 101.60 1,027,242 -1.53(-1.48%)
Nov 11, 2021 103.40 104.51 102.42 103.13 1,340,117 -0.31(-0.30%)
Nov 10, 2021 102.64 103.50 103.44 1,460,145 +1.12(+1.09%)
Nov 09, 2021 101.30 102.49 101.10 102.32 1,720,329 +1.24(+1.23%)
Nov 08, 2021 104.43 104.43 100.26 101.08 1,256,964 -3.17(-3.04%)
Nov 05, 2021 103.26 104.62 103.25 104.25 1,328,316 +1.35(+1.31%)
Nov 04, 2021 103.40 104.00 101.88 102.90 1,711,160 -0.46(-0.45%)
Nov 03, 2021 104.51 106.18 102.54 103.36 1,372,930 -0.44(-0.42%)
Nov 02, 2021 103.51 103.91 101.92 103.80 1,658,927 +0.31(+0.30%)
Nov 01, 2021 102.99 104.55 102.69 103.49 940,448 +0.47(+0.46%)
Oct 29, 2021 102.64 103.88 102.21 103.02 1,557,222 +0.22(+0.21%)
Oct 28, 2021 103.02 103.66 102.13 102.80 796,169 -0.31(-0.30%)
Oct 27, 2021 104.36 104.57 102.95 103.11 823,704 -0.79(-0.76%)
Oct 26, 2021 103.91 103.90 643,306 +0.11(+0.11%)
Oct 25, 2021 104.48 104.60 103.70 103.79 674,875 -0.82(-0.78%)
Oct 22, 2021 104.38 105.18 104.21 104.61 661,848 +0.69(+0.66%)
Oct 21, 2021 104.04 104.64 103.84 103.92 625,128 -0.13(-0.12%)
Oct 20, 2021 102.39 104.68 102.33 104.05 641,602 +1.99(+1.95%)
Oct 19, 2021 102.00 102.32 101.64 102.06 568,718 +0.29(+0.28%)
Oct 18, 2021 101.42 102.07 100.26 101.77 1,284,271 -0.48(-0.47%)
Oct 15, 2021 103.81 104.19 102.22 102.25 1,543,517 -1.23(-1.19%)
Oct 14, 2021 102.80 103.79 102.60 103.48 809,157 +0.92(+0.90%)
Oct 13, 2021 102.22 103.04 101.63 102.56 1,072,558 -0.25(-0.24%)
Oct 12, 2021 102.95 103.77 102.40 102.81 703,178 +0.13(+0.13%)
Oct 11, 2021 102.92 103.37 101.89 102.68 1,073,843 -0.51(-0.49%)
Oct 08, 2021 103.38 103.94 102.64 103.19 942,793 -0.27(-0.26%)
Oct 07, 2021 103.34 104.62 103.18 103.46 1,123,807 +0.29(+0.28%)
Oct 06, 2021 101.16 103.23 100.43 103.17 1,177,568 +1.70(+1.68%)
Oct 05, 2021 101.46 102.20 101.03 101.47 1,238,761 +0.09(+0.09%)
Oct 04, 2021 99.43 101.76 99.31 101.38 1,638,918 +2.01(+2.02%)
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.