Skip to main content

Entergy Corp (NY: ETR )

127.79 -0.82 (-0.64%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 93.41 93.57 89.77 89.78 2,409,057 -4.23(-4.50%)
Nov 29, 2021 93.05 94.48 92.47 94.01 1,408,713 +1.77(+1.92%)
Nov 26, 2021 94.38 95.13 91.85 92.24 1,004,700 -2.96(-3.11%)
Nov 24, 2021 95.18 95.50 94.06 95.20 1,314,229 +0.09(+0.09%)
Nov 23, 2021 95.92 96.02 94.77 95.11 1,902,980 -0.89(-0.93%)
Nov 22, 2021 94.44 96.27 94.27 96.01 1,320,472 +1.21(+1.27%)
Nov 19, 2021 94.61 95.01 94.35 94.80 1,559,425 +0.42(+0.45%)
Nov 18, 2021 94.74 94.56 93.88 94.38 1,082,196 -0.27(-0.28%)
Nov 17, 2021 93.97 94.81 93.34 94.65 1,022,607 +0.41(+0.44%)
Nov 16, 2021 94.31 94.88 93.95 94.23 1,531,604 +0.25(+0.27%)
Nov 15, 2021 91.63 94.01 91.49 93.98 1,748,966 +3.08(+3.39%)
Nov 12, 2021 91.38 91.60 89.74 90.91 1,148,089 -0.47(-0.51%)
Nov 11, 2021 91.61 92.59 90.74 91.37 1,512,585 -0.27(-0.30%)
Nov 10, 2021 90.94 91.70 91.65 1,648,060 +0.99(+1.09%)
Nov 09, 2021 89.75 90.80 89.57 90.65 1,941,728 +1.10(+1.23%)
Nov 08, 2021 92.52 92.52 88.83 89.55 1,418,730 -2.81(-3.04%)
Nov 05, 2021 91.49 92.69 91.48 92.36 1,499,265 +1.20(+1.31%)
Nov 04, 2021 91.61 92.14 90.26 91.17 1,931,379 -0.41(-0.45%)
Nov 03, 2021 92.59 94.08 90.84 91.57 1,549,620 -0.39(-0.42%)
Nov 02, 2021 91.71 92.06 90.30 91.96 1,872,424 +0.27(+0.30%)
Nov 01, 2021 91.25 92.63 90.98 91.69 1,061,480 +0.42(+0.46%)
Oct 29, 2021 90.94 92.04 90.56 91.27 1,757,630 +0.19(+0.21%)
Oct 28, 2021 91.27 91.84 90.48 91.08 898,632 -0.27(-0.30%)
Oct 27, 2021 92.46 92.65 91.21 91.35 929,711 -0.70(-0.76%)
Oct 26, 2021 92.06 92.05 726,097 +0.10(+0.11%)
Oct 25, 2021 92.57 92.67 91.88 91.96 761,728 -0.73(-0.78%)
Oct 22, 2021 92.48 93.19 92.33 92.68 747,025 +0.61(+0.66%)
Oct 21, 2021 92.18 92.71 92.00 92.07 705,579 -0.12(-0.12%)
Oct 20, 2021 90.72 92.74 90.66 92.19 724,173 +1.76(+1.95%)
Oct 19, 2021 90.37 90.65 90.05 90.42 641,909 +0.26(+0.28%)
Oct 18, 2021 89.86 90.43 88.83 90.17 1,449,551 -0.43(-0.47%)
Oct 15, 2021 91.97 92.31 90.56 90.59 1,742,161 -1.09(-1.19%)
Oct 14, 2021 91.08 91.96 90.90 91.68 913,292 +0.82(+0.90%)
Oct 13, 2021 90.56 91.29 90.04 90.87 1,210,592 -0.22(-0.24%)
Oct 12, 2021 91.21 91.94 90.72 91.09 793,674 +0.12(+0.13%)
Oct 11, 2021 91.18 91.58 90.27 90.97 1,212,042 -0.45(-0.49%)
Oct 08, 2021 91.59 92.09 90.94 91.42 1,064,126 -0.24(-0.26%)
Oct 07, 2021 91.56 92.69 91.42 91.66 1,268,436 +0.26(+0.28%)
Oct 06, 2021 89.63 91.46 88.98 91.41 1,329,116 +1.51(+1.68%)
Oct 05, 2021 89.89 90.55 89.51 89.90 1,398,184 +0.08(+0.09%)
Oct 04, 2021 88.09 90.16 87.99 89.82 1,849,840 +1.78(+2.02%)
Oct 01, 2021 88.51 89.11 87.79 88.04 2,094,432 +0.05(+0.06%)
Sep 30, 2021 89.47 89.59 87.92 87.99 1,449,593 -1.27(-1.42%)
Sep 29, 2021 88.11 90.10 87.77 89.25 2,281,915 +1.31(+1.49%)
Sep 28, 2021 88.60 89.45 87.26 87.94 2,284,414 -0.67(-0.76%)
Sep 27, 2021 89.05 90.07 88.54 88.62 2,948,282 -0.74(-0.82%)
Sep 24, 2021 90.64 91.22 89.00 89.35 2,719,531 -1.56(-1.72%)
Sep 23, 2021 93.45 93.83 90.82 90.91 2,329,114 -2.99(-3.19%)
Sep 22, 2021 95.77 96.23 93.61 93.90 1,822,190 -1.76(-1.84%)
Sep 21, 2021 97.11 97.92 95.66 95.67 2,043,044 -1.36(-1.40%)
Sep 20, 2021 98.02 98.65 96.01 97.02 1,595,540 -1.36(-1.38%)
Sep 17, 2021 99.34 99.84 98.16 98.38 2,681,242 -1.21(-1.22%)
Sep 16, 2021 99.92 100.39 99.11 99.59 1,310,827 -0.43(-0.43%)
Sep 15, 2021 100.91 101.30 99.07 100.02 2,993,721 -1.33(-1.31%)
Sep 14, 2021 101.05 101.90 100.51 101.35 2,273,731 +0.92(+0.92%)
Sep 13, 2021 100.00 100.93 99.65 100.43 1,077,372 +1.34(+1.35%)
Sep 10, 2021 100.06 100.06 99.03 99.09 862,208 -0.97(-0.97%)
Sep 09, 2021 101.53 101.88 99.99 100.06 1,866,337 -1.67(-1.65%)
Sep 08, 2021 99.62 101.90 99.23 101.74 1,711,278 +2.06(+2.07%)
Sep 07, 2021 99.41 99.81 98.42 99.67 2,470,810 -0.05(-0.05%)
Sep 03, 2021 100.36 100.45 99.42 99.73 1,790,852 -1.02(-1.01%)
Sep 02, 2021 99.93 100.76 99.53 100.75 2,334,579 +1.05(+1.05%)
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.