Indicators

Entergy Corp (NY: ETR )

107.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	104.73	106.15	104.58	105.97	1,496,692	+1.04(+0.99%)
Jul 28, 2022	103.39	105.21	102.61	104.94	791,667	+2.71(+2.65%)
Jul 27, 2022	102.28	102.77	101.35	102.23	873,623	-0.20(-0.20%)
Jul 26, 2022	101.77	103.00	101.72	102.43	832,650	+0.45(+0.44%)
Jul 25, 2022	100.50	102.12	100.22	101.98	751,028	+1.31(+1.30%)
Jul 22, 2022	99.97	100.79	99.78	100.67	661,589	+1.30(+1.31%)
Jul 21, 2022	99.41	99.74	98.63	99.38	832,974	-0.29(-0.29%)
Jul 20, 2022	101.61	101.87	99.63	99.66	872,661	-1.79(-1.77%)
Jul 19, 2022	101.19	102.06	100.49	101.45	912,851	+0.87(+0.87%)
Jul 18, 2022	101.25	101.76	100.49	100.58	1,052,111	-0.78(-0.77%)
Jul 15, 2022	101.80	101.83	99.86	101.36	833,344	+0.34(+0.34%)
Jul 14, 2022	98.98	101.21	98.98	101.02	888,981	+0.21(+0.21%)
Jul 13, 2022	101.16	102.25	100.51	100.81	909,486	-1.34(-1.32%)
Jul 12, 2022	101.59	103.63	101.51	102.16	857,137	+0.18(+0.18%)
Jul 11, 2022	101.10	102.55	100.72	101.97	661,919	+0.64(+0.63%)
Jul 08, 2022	101.75	102.12	101.06	101.34	846,634	-0.47(-0.46%)
Jul 07, 2022	102.73	103.48	101.72	101.81	711,995	-0.71(-0.69%)
Jul 06, 2022	101.45	103.53	100.72	102.51	1,018,461	+1.48(+1.47%)
Jul 05, 2022	105.60	105.85	99.71	101.03	2,083,932	-5.10(-4.80%)

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.