Indicators

Entergy Corp (NY: ETR )

113.03 -0.34 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	97.06	97.75	96.76	96.94	1,385,106	-0.12(-0.12%)
Sep 27, 2019	97.20	97.30	96.31	97.06	1,044,768	-0.04(-0.04%)
Sep 26, 2019	96.81	97.55	96.59	97.10	1,330,893	+0.55(+0.57%)
Sep 25, 2019	96.54	96.79	95.93	96.55	1,440,105	-0.17(-0.18%)
Sep 24, 2019	95.87	97.05	95.83	96.72	1,762,274	+1.21(+1.26%)
Sep 23, 2019	95.25	95.68	94.74	95.51	2,195,306	+0.35(+0.36%)
Sep 20, 2019	95.76	96.29	94.69	95.17	4,972,155	+0.11(+0.11%)
Sep 19, 2019	95.20	95.22	94.53	95.06	1,596,326	+0.36(+0.38%)
Sep 18, 2019	94.88	95.10	94.04	94.70	1,281,508	+0.16(+0.17%)
Sep 17, 2019	94.25	95.16	94.13	94.55	1,295,941	+0.77(+0.82%)
Sep 16, 2019	93.89	94.05	93.15	93.78	1,247,561	+0.01(+0.01%)
Sep 13, 2019	93.56	94.26	93.11	93.77	1,604,077	-0.31(-0.32%)
Sep 12, 2019	94.03	94.76	93.29	94.08	1,291,329	+0.81(+0.87%)
Sep 11, 2019	92.72	93.51	92.23	93.27	1,668,446	+0.55(+0.59%)
Sep 10, 2019	92.76	92.78	91.77	92.72	1,734,972	-0.28(-0.30%)
Sep 09, 2019	94.08	94.10	92.76	93.00	1,712,242	-0.79(-0.85%)
Sep 06, 2019	94.28	94.69	93.68	93.79	2,155,758	-0.78(-0.83%)
Sep 05, 2019	94.78	95.14	93.83	94.58	2,164,802	-0.88(-0.93%)
Sep 04, 2019	95.36	95.74	94.75	95.46	1,068,685	+0.32(+0.34%)

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.