Indicators

Entergy Corp (NY: ETR )

107.27 +0.29 (+0.27%)

Streaming Delayed Price Updated: 10:06 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	98.81	100.42		100.00	2,066,270	+0.55(+0.55%)
Jan 28, 2022	97.76	99.48	97.17	99.46	1,597,541	+1.40(+1.43%)
Jan 27, 2022	97.23	98.93	96.33	98.05	1,887,668	+2.07(+2.15%)
Jan 26, 2022	96.25	97.35	95.55	95.99	1,552,124	-0.35(-0.36%)
Jan 25, 2022	95.41	97.35	95.14	96.33	2,146,127	-0.47(-0.48%)
Jan 24, 2022	97.52	97.93	94.64	96.80	2,390,057	-1.10(-1.12%)
Jan 21, 2022	99.21	99.21	97.81	97.90	1,098,323	-0.51(-0.52%)
Jan 20, 2022	98.98	99.77	98.33	98.41	1,148,715	-0.32(-0.33%)
Jan 19, 2022	98.42	99.46	97.84	98.73	1,068,038	+0.46(+0.46%)
Jan 18, 2022	99.18	99.51	96.74	98.28	1,652,247	-1.10(-1.11%)
Jan 14, 2022				99.38	0	+0.38(+0.39%)
Jan 13, 2022	97.92	99.78	97.36	98.99	1,267,159	+1.25(+1.28%)
Jan 12, 2022	96.76	97.90	95.99	97.74	1,522,892	+0.45(+0.46%)
Jan 11, 2022	100.33	100.33	96.85	97.29	1,635,249	-2.65(-2.65%)
Jan 10, 2022	100.10	101.19	99.71	99.94	1,428,579	-0.38(-0.38%)
Jan 07, 2022	98.29	100.93	97.61	100.33	1,417,027	+2.22(+2.26%)
Jan 06, 2022	98.91	99.32	97.72	98.11	1,757,310	-1.69(-1.69%)
Jan 05, 2022	99.19	100.70	99.19	99.80	991,332	+0.23(+0.23%)
Jan 04, 2022	99.66	100.50	99.18	99.56	1,226,389	-0.11(-0.11%)

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.