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 (%)
Feb 28, 2020	99.60	99.60	95.50	98.03	3,262,252	-3.26(-3.22%)
Feb 27, 2020	105.06	105.23	101.20	101.30	3,045,564	-4.07(-3.86%)
Feb 26, 2020	105.87	106.68	105.32	105.36	1,824,464	-0.55(-0.51%)
Feb 25, 2020	108.88	109.00	105.48	105.91	1,907,115	-2.88(-2.65%)
Feb 24, 2020	108.82	109.92	108.40	108.79	1,859,924	-0.18(-0.17%)
Feb 21, 2020	110.16	110.76	108.83	108.97	3,394,269	-1.25(-1.13%)
Feb 20, 2020	111.54	111.59	109.71	110.22	2,306,016	-1.38(-1.23%)
Feb 19, 2020	113.20	113.66	111.44	111.60	1,947,610	-1.42(-1.25%)
Feb 18, 2020	112.96	113.59	112.24	113.02	1,735,468	+0.55(+0.48%)
Feb 14, 2020	112.06	112.77	111.59	112.47	1,954,608	+0.75(+0.67%)
Feb 13, 2020	110.41	111.94	110.00	111.73	880,660	+1.41(+1.28%)
Feb 12, 2020	110.08	110.84	109.48	110.32	1,092,031	-0.34(-0.30%)
Feb 11, 2020	110.80	111.44	110.39	110.65	1,243,311	+0.00(+0.00%)
Feb 10, 2020	110.03	110.69	109.66	110.65	836,732	+0.79(+0.72%)
Feb 07, 2020	109.75	110.39	109.66	109.86	1,647,245	+0.44(+0.40%)
Feb 06, 2020	108.77	109.64	108.76	109.42	1,353,893	+0.71(+0.65%)
Feb 05, 2020	108.55	109.49	108.31	108.71	1,634,934	+0.00(+0.00%)
Feb 04, 2020	110.03	110.64	108.60	108.71	1,145,235	-1.36(-1.23%)

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.