Indicators

Entergy Corp (NY: ETR )

113.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	83.13	84.41	83.12	84.30	3,682,206	+1.04(+1.25%)
Jun 27, 2019	83.04	83.59	82.61	83.26	1,408,705	+0.37(+0.44%)
Jun 26, 2019	84.53	84.61	82.79	82.89	2,839,515	-1.66(-1.97%)
Jun 25, 2019	84.74	85.05	84.35	84.55	2,220,530	-0.37(-0.43%)
Jun 24, 2019	85.43	85.57	84.71	84.92	1,543,682	-0.47(-0.55%)
Jun 21, 2019	84.76	85.51	84.04	85.39	3,437,507	+0.67(+0.79%)
Jun 20, 2019	84.35	85.00	83.96	84.71	2,153,711	+0.79(+0.94%)
Jun 19, 2019	82.56	84.23	82.56	83.93	1,652,555	+0.97(+1.16%)
Jun 18, 2019	83.69	83.80	82.39	82.96	1,268,478	-0.38(-0.45%)
Jun 17, 2019	83.71	84.17	82.81	83.34	2,549,798	-0.23(-0.27%)
Jun 14, 2019	82.93	83.92	82.93	83.57	1,745,006	+0.84(+1.01%)
Jun 13, 2019	83.03	83.40	82.33	82.73	1,652,731	-0.24(-0.29%)
Jun 12, 2019	82.09	83.33	81.90	82.97	1,988,215	+1.48(+1.82%)
Jun 11, 2019	81.50	81.92	80.96	81.49	2,110,076	-0.29(-0.35%)
Jun 10, 2019	82.13	82.50	81.42	81.77	2,851,878	-0.61(-0.75%)
Jun 07, 2019	83.45	83.89	82.33	82.39	2,290,572	-0.31(-0.38%)
Jun 06, 2019	82.17	83.15	82.13	82.70	2,065,700	+0.61(+0.74%)
Jun 05, 2019	80.13	82.52	80.02	82.09	3,296,665	+2.29(+2.87%)
Jun 04, 2019	80.22	80.22	78.15	79.80	3,140,968	-0.48(-0.59%)

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.