Indicators

Entergy Corp (NY: ETR )

111.79 -0.20 (-0.18%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.10	41.44	41.08	41.15	1,628,887	-0.03(-0.08%)
Jul 28, 2005	40.99	41.25	40.63	41.18	1,080,494	+0.21(+0.52%)
Jul 27, 2005	41.12	41.24	40.89	40.97	1,431,693	+0.08(+0.19%)
Jul 26, 2005	40.79	41.04	40.65	40.89	1,771,526	+0.23(+0.57%)
Jul 25, 2005	40.38	41.03	40.36	40.65	1,938,412	+0.04(+0.10%)
Jul 22, 2005	40.03	40.65	40.02	40.61	1,468,442	+0.74(+1.87%)
Jul 21, 2005	39.96	40.02	39.41	39.87	2,828,153	-0.15(-0.37%)
Jul 20, 2005	40.07	40.12	39.85	40.02	2,426,756	-0.16(-0.39%)
Jul 19, 2005	40.16	40.36	39.99	40.17	1,519,588	+0.15(+0.37%)
Jul 18, 2005	40.04	40.22	39.94	40.03	1,484,543	+0.01(+0.03%)
Jul 15, 2005	40.03	40.20	39.90	40.02	1,325,235	-0.02(-0.04%)
Jul 14, 2005	40.71	40.91	39.89	40.03	1,806,002	-0.68(-1.66%)
Jul 13, 2005	40.70	40.88	40.51	40.71	1,741,028	+0.09(+0.22%)
Jul 12, 2005	40.80	40.82	40.42	40.62	1,497,425	-0.08(-0.19%)
Jul 11, 2005	40.38	40.77	40.38	40.70	1,562,398	+0.27(+0.67%)
Jul 08, 2005	40.09	40.43	39.96	40.43	2,169,324	+0.29(+0.71%)
Jul 07, 2005	39.70	40.15	39.65	40.14	2,203,232	+0.31(+0.77%)
Jul 06, 2005	40.37	40.55	39.83	39.84	1,868,513	-0.55(-1.37%)
Jul 05, 2005	39.75	40.44	39.72	40.39	1,373,918	+0.39(+0.98%)

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.