Indicators

Entergy Corp (NY: ETR )

106.67 -0.50 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	68.76	69.14	68.11	69.12	1,344,260	+0.47(+0.68%)
Dec 28, 2018	68.59	69.20	68.39	68.66	1,851,781	+0.12(+0.18%)
Dec 27, 2018	67.90	68.56	66.59	68.54	1,716,659	+0.72(+1.07%)
Dec 26, 2018	66.82	67.86	65.90	67.82	1,259,592	+0.96(+1.44%)
Dec 24, 2018	69.77	70.33	66.73	66.85	785,189	-2.83(-4.06%)
Dec 21, 2018	69.66	71.27	69.56	69.68	4,669,049	-0.47(-0.66%)
Dec 20, 2018	69.65	70.78	68.92	70.14	2,976,628	+0.40(+0.58%)
Dec 19, 2018	70.06	70.42	69.28	69.74	2,900,918	-0.20(-0.29%)
Dec 18, 2018	70.16	70.92	69.80	69.94	3,002,696	+0.25(+0.36%)
Dec 17, 2018	72.34	72.60	69.66	69.69	2,089,166	-2.41(-3.34%)
Dec 14, 2018	72.60	72.92	71.56	72.10	1,682,939	-0.55(-0.75%)
Dec 13, 2018	71.45	72.89	71.42	72.65	2,067,570	+1.24(+1.74%)
Dec 12, 2018	71.96	72.49	71.23	71.41	1,511,457	-0.55(-0.76%)
Dec 11, 2018	71.60	72.28	71.40	71.95	1,300,301	+0.35(+0.49%)
Dec 10, 2018	71.13	71.86	70.31	71.60	1,816,240	+0.55(+0.78%)
Dec 07, 2018	70.83	71.61	70.12	71.04	2,229,061	+0.17(+0.24%)
Dec 06, 2018	71.77	71.82	69.55	70.88	2,948,216	-0.59(-0.82%)
Dec 04, 2018	70.67	71.79	70.55	71.46	3,172,383	+0.94(+1.33%)

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.