Indicators

Entergy Corp (NY: ETR )

113.03 -0.34 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	56.00	57.05	55.98	56.95	2,557,865	+0.88(+1.56%)
Feb 27, 2017	56.30	56.36	55.85	56.07	1,874,481	-0.24(-0.42%)
Feb 24, 2017	56.12	56.36	55.80	56.31	1,695,132	+0.49(+0.88%)
Feb 23, 2017	55.02	55.97	54.90	55.82	1,467,839	+1.06(+1.94%)
Feb 22, 2017	54.79	54.97	54.30	54.76	2,247,882	-0.15(-0.27%)
Feb 21, 2017	54.45	55.05	54.17	54.91	1,649,728	+0.27(+0.49%)
Feb 17, 2017		54.64	54.64	54.64	0	+0.58(+1.07%)
Feb 16, 2017	52.65	54.12	52.57	54.06	3,181,650	+1.49(+2.83%)
Feb 15, 2017	52.72	53.35	51.73	52.58	2,411,165	-0.01(-0.03%)
Feb 14, 2017	53.25	53.35	52.43	52.59	1,995,214	-0.87(-1.63%)
Feb 13, 2017	53.24	53.49	53.10	53.46	1,048,420	+0.25(+0.46%)
Feb 10, 2017	52.67	53.27	52.58	53.21	1,377,966	+0.47(+0.89%)
Feb 09, 2017	53.04	53.12	52.48	52.75	1,586,726	-0.30(-0.56%)
Feb 08, 2017	52.56	53.07	52.53	53.04	1,268,024	+0.53(+1.02%)
Feb 07, 2017	52.75	52.85	52.30	52.51	1,411,455	-0.09(-0.17%)
Feb 06, 2017	52.83	52.98	52.56	52.60	1,803,058	-0.11(-0.21%)
Feb 03, 2017	52.57	52.91	52.45	52.71	1,276,376	+0.28(+0.53%)
Feb 02, 2017	51.95	52.44	51.67	52.43	1,927,676	+0.53(+1.02%)

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.