Indicators

Entergy Corp (NY: ETR )

111.99 +0.51 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	97.27	97.68	96.54	96.91	901,205	-0.44(-0.45%)
Nov 27, 2019	97.05	97.55	96.72	97.35	896,761	+0.37(+0.39%)
Nov 26, 2019	96.19	97.01	95.91	96.98	2,801,062	+0.91(+0.94%)
Nov 25, 2019	96.36	96.95	95.95	96.07	1,407,390	-0.28(-0.29%)
Nov 22, 2019	96.78	96.98	95.96	96.36	1,468,902	-0.15(-0.16%)
Nov 21, 2019	97.37	97.71	96.01	96.51	2,396,165	-0.97(-0.99%)
Nov 20, 2019	96.91	97.50	96.59	97.47	1,359,316	+0.72(+0.75%)
Nov 19, 2019	97.08	97.46	96.30	96.75	1,340,528	-0.58(-0.60%)
Nov 18, 2019	97.42	98.35	97.18	97.33	1,368,478	+0.15(+0.15%)
Nov 15, 2019	97.35	97.42	96.41	97.18	1,571,104	-0.15(-0.15%)
Nov 14, 2019	97.98	98.55	97.24	97.33	1,459,414	-0.52(-0.54%)
Nov 13, 2019	96.04	97.96	96.04	97.85	2,788,272	+2.21(+2.32%)
Nov 12, 2019	95.18	95.75	94.80	95.64	1,757,129	+0.64(+0.67%)
Nov 11, 2019	95.73	96.01	94.89	95.00	1,445,530	-0.67(-0.70%)
Nov 08, 2019	95.41	95.80	94.61	95.67	1,675,468	+0.14(+0.15%)
Nov 07, 2019	96.49	96.68	94.79	95.53	2,610,746	-1.35(-1.39%)
Nov 06, 2019	96.56	97.05	96.28	96.88	2,304,126	+0.58(+0.61%)
Nov 05, 2019	97.45	97.93	96.26	96.30	2,124,593	-1.66(-1.69%)
Nov 04, 2019	98.73	98.84	97.50	97.96	2,157,428	-0.88(-0.89%)

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.