Indicators

Entergy Corp (NY: ETR )

106.50 -1.03 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.48	93.86	92.98	93.43	814,055	+0.41(+0.44%)
May 27, 2021	93.95	93.95	93.00	93.02	1,135,040	-0.47(-0.50%)
May 26, 2021	93.99	94.19	93.33	93.49	947,268	-0.52(-0.56%)
May 25, 2021	94.85	94.85	93.72	94.02	1,111,258	-0.78(-0.82%)
May 24, 2021	94.95	95.05	94.22	94.80	1,055,049	+0.14(+0.15%)
May 21, 2021	94.10	94.79	93.74	94.66	2,142,284	+0.80(+0.85%)
May 20, 2021	93.11	94.58	93.11	93.86	808,172	+0.65(+0.70%)
May 19, 2021	93.42	93.63	92.15	93.21	974,865	-0.46(-0.49%)
May 18, 2021	93.37	94.07	92.91	93.67	1,628,744	+0.01(+0.01%)
May 17, 2021	95.22	95.41	93.66	93.66	1,241,956	-1.47(-1.55%)
May 14, 2021	94.44	95.53	94.44	95.13	810,002	+0.99(+1.06%)
May 13, 2021	92.36	94.93	92.36	94.14	1,441,344	+1.94(+2.10%)
May 12, 2021	94.96	94.96	92.18	92.21	1,208,901	-2.80(-2.94%)
May 11, 2021	96.72	97.06	94.20	95.00	1,097,748	-1.85(-1.91%)
May 10, 2021	96.70	97.46	96.44	96.85	1,081,754	+0.71(+0.74%)
May 07, 2021	95.32	96.75	95.32	96.14	939,696	+0.60(+0.63%)
May 06, 2021	95.15	95.70	94.30	95.53	1,574,679	+0.61(+0.65%)
May 05, 2021	95.02	95.87	94.07	94.92	1,597,354	-1.08(-1.13%)
May 04, 2021	96.33	96.44	95.03	96.00	1,505,958	-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.