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 31, 2018	69.50	69.88	68.84	69.86	1,330,019	+0.47(+0.68%)
Dec 28, 2018	69.33	69.95	69.13	69.39	1,832,164	+0.12(+0.18%)
Dec 27, 2018	68.63	69.30	67.31	69.27	1,698,474	+0.73(+1.07%)
Dec 26, 2018	67.53	68.58	66.61	68.54	1,246,249	+0.97(+1.44%)
Dec 24, 2018	70.51	71.08	67.45	67.57	776,871	-2.86(-4.06%)
Dec 21, 2018	70.41	72.03	70.30	70.42	4,619,588	-0.47(-0.66%)
Dec 20, 2018	70.39	71.54	69.65	70.90	2,945,095	+0.41(+0.58%)
Dec 19, 2018	70.81	71.17	70.03	70.49	2,870,187	-0.20(-0.29%)
Dec 18, 2018	70.91	71.68	70.54	70.69	2,970,887	+0.25(+0.36%)
Dec 17, 2018	73.12	73.38	70.41	70.44	2,067,034	-2.44(-3.34%)
Dec 14, 2018	73.38	73.70	72.32	72.88	1,665,111	-0.55(-0.75%)
Dec 13, 2018	72.21	73.67	72.19	73.43	2,045,667	+1.26(+1.74%)
Dec 12, 2018	72.73	73.27	71.99	72.17	1,495,445	-0.55(-0.76%)
Dec 11, 2018	72.36	73.05	72.16	72.72	1,286,526	+0.36(+0.49%)
Dec 10, 2018	71.89	72.63	71.07	72.36	1,797,000	+0.56(+0.78%)
Dec 07, 2018	71.59	72.38	70.87	71.80	2,205,447	+0.17(+0.24%)
Dec 06, 2018	72.54	72.59	70.29	71.63	2,916,984	-0.59(-0.82%)
Dec 04, 2018	71.43	72.56	71.31	72.23	3,138,777	+0.95(+1.33%)

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.