Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	100.31	100.56	99.55	100.34	1,909,356	-0.07(-0.07%)
Oct 30, 2019	98.26	100.46	97.69	100.41	2,079,299	+2.08(+2.12%)
Oct 29, 2019	97.88	98.33	97.49	98.33	1,866,923	+0.76(+0.78%)
Oct 28, 2019	98.78	99.11	97.45	97.57	3,535,200	-1.78(-1.79%)
Oct 25, 2019	100.29	100.29	98.91	99.35	1,847,533	-0.81(-0.81%)
Oct 24, 2019	99.55	100.32	99.55	100.16	1,204,940	+0.50(+0.50%)
Oct 23, 2019	98.86	99.69	98.65	99.66	2,279,226	+1.02(+1.04%)
Oct 22, 2019	98.54	99.00	98.30	98.64	1,549,014	+0.32(+0.33%)
Oct 21, 2019	97.41	98.43	97.40	98.31	1,606,249	+0.72(+0.74%)
Oct 18, 2019	96.64	97.82	96.51	97.59	1,845,354	+0.72(+0.74%)
Oct 17, 2019	97.93	98.44	96.31	96.88	3,504,230	+1.02(+1.07%)
Oct 16, 2019	95.38	95.87	94.86	95.85	1,768,860	+0.40(+0.42%)
Oct 15, 2019	96.32	96.74	95.41	95.45	1,194,061	-0.88(-0.91%)
Oct 14, 2019	97.06	97.35	96.04	96.32	1,113,399	-0.51(-0.53%)
Oct 11, 2019	97.25	97.49	96.46	96.83	961,719	-0.46(-0.48%)
Oct 10, 2019	97.18	97.64	96.56	97.30	1,163,251	-0.22(-0.23%)
Oct 09, 2019	97.19	97.92	97.16	97.52	1,080,253	+0.36(+0.37%)
Oct 08, 2019	97.46	97.91	96.84	97.16	1,745,975	-0.14(-0.14%)
Oct 07, 2019	97.73	97.83	97.18	97.30	1,362,083	-0.81(-0.83%)
Oct 04, 2019	96.45	98.18	96.17	98.11	1,374,663	+1.88(+1.95%)
Oct 03, 2019	96.38	96.62	95.83	96.23	1,682,612	+0.04(+0.04%)
Oct 02, 2019	96.88	97.22	95.82	96.19	1,414,290	-0.72(-0.74%)

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.

Entergy Corp (NY: ETR )

Historical Prices

Sections

Services

Log In Using Your Account

Entergy Corp (NY: ETR )

Historical Prices

Sections

Services