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 (%)
Feb 26, 2021	77.68	78.33	76.37	76.38	1,943,427	-1.08(-1.40%)
Feb 25, 2021	78.76	79.36	76.66	77.47	1,647,601	-1.70(-2.15%)
Feb 24, 2021	80.20	81.43	78.85	79.16	1,990,166	-1.05(-1.31%)
Feb 23, 2021	78.95	80.32	78.56	80.21	1,891,269	+1.83(+2.34%)
Feb 22, 2021	82.17	82.59	78.05	78.38	3,877,174	-3.61(-4.40%)
Feb 19, 2021	82.71	82.89	81.74	81.99	1,507,804	-0.66(-0.80%)
Feb 18, 2021	82.17	83.07	81.80	82.65	949,032	+0.65(+0.79%)
Feb 17, 2021	82.68	82.88	81.42	82.00	938,687	-0.49(-0.60%)
Feb 16, 2021	83.49	83.59	82.44	82.49	1,309,715	-1.00(-1.20%)
Feb 12, 2021	83.28	83.76	82.78	83.49	1,258,795	+0.22(+0.26%)
Feb 11, 2021	83.83	84.11	82.96	83.27	1,712,794	-0.37(-0.44%)
Feb 10, 2021	83.43	83.99	82.63	83.64	1,431,913	+0.88(+1.06%)
Feb 09, 2021	82.90	83.01	81.70	82.76	896,038	+0.46(+0.56%)
Feb 08, 2021	83.93	84.03	82.16	82.30	1,321,106	-1.88(-2.24%)
Feb 05, 2021	84.50	85.20	84.04	84.18	945,726	+0.14(+0.17%)
Feb 04, 2021	82.81	84.57	82.41	84.04	1,448,577	+1.38(+1.67%)
Feb 03, 2021	83.43	83.89	82.58	82.67	1,129,624	-0.82(-0.98%)
Feb 02, 2021	83.24	84.92	82.55	83.49	1,464,957	+0.59(+0.71%)

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.