Indicators

Entergy Corp (NY: ETR )

111.48 +0.65 (+0.59%)

Official Closing Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	99.60	100.32	97.35	97.35	1,649,335	-3.04(-3.03%)
Feb 27, 2023	101.89	102.86	100.22	100.39	1,518,574	-1.16(-1.15%)
Feb 24, 2023	100.73	102.35	100.41	101.55	1,632,667	+0.09(+0.08%)
Feb 23, 2023	101.89	102.28	101.34	101.47	1,676,646	-0.27(-0.26%)
Feb 22, 2023	101.75	103.00	101.35	101.73	1,704,604	-0.09(-0.09%)
Feb 21, 2023	102.85	103.31	101.49	101.83	834,861	-1.73(-1.67%)
Feb 17, 2023	102.58	104.31	102.01	103.56	1,486,101	+1.10(+1.07%)
Feb 16, 2023	100.93	104.16	100.76	102.46	3,255,553	+0.68(+0.67%)
Feb 15, 2023	100.21	101.89	99.94	101.78	1,915,117	+1.38(+1.38%)
Feb 14, 2023	99.93	101.41	99.58	100.40	2,099,054	+0.25(+0.25%)
Feb 13, 2023	100.09	100.60	99.80	100.15	1,089,670	+0.04(+0.04%)
Feb 10, 2023	98.17	100.16	98.01	100.12	799,474	+2.25(+2.30%)
Feb 09, 2023	99.21	99.99	97.32	97.86	1,095,286	-1.06(-1.07%)
Feb 08, 2023	100.19	100.48	98.38	98.92	1,044,545	-2.02(-2.00%)
Feb 07, 2023	101.40	101.40	99.41	100.95	1,461,778	-1.00(-0.98%)
Feb 06, 2023	101.02	102.05	99.99	101.95	1,984,476	+0.70(+0.69%)
Feb 03, 2023	102.81	103.35	99.57	101.25	1,871,808	-2.31(-2.23%)
Feb 02, 2023	102.56	104.66	101.94	103.56	2,306,356	+1.25(+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.