Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entergy Corp (NY: ETR )

104.37 +0.62 (+0.60%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 100.03 100.29 98.85 99.46 1,392,091 -0.55(-0.55%)
Oct 28, 2022 97.77 100.25 97.77 100.01 1,234,167 +2.51(+2.57%)
Oct 27, 2022 98.09 99.23 97.43 97.50 1,048,724 +0.29(+0.30%)
Oct 26, 2022 97.81 98.35 96.92 97.21 959,534 -0.03(-0.03%)
Oct 25, 2022 95.09 97.57 94.72 97.24 989,798 +2.24(+2.35%)
Oct 24, 2022 95.88 96.54 94.32 95.00 1,142,377 +0.05(+0.05%)
Oct 21, 2022 93.11 95.55 92.25 94.96 973,400 +2.15(+2.32%)
Oct 20, 2022 94.50 94.67 92.00 92.80 1,195,664 -1.64(-1.74%)
Oct 19, 2022 94.76 95.50 93.87 94.45 896,919 -1.58(-1.64%)
Oct 18, 2022 95.82 96.75 95.20 96.02 1,108,505 +1.97(+2.09%)
Oct 17, 2022 94.40 95.00 93.73 94.06 1,117,550 +1.22(+1.31%)
Oct 14, 2022 94.06 94.65 91.77 92.84 1,247,166 -0.51(-0.55%)
Oct 13, 2022 88.57 93.55 88.13 93.35 1,376,740 +3.69(+4.12%)
Oct 12, 2022 93.16 93.49 89.60 89.66 1,332,514 -4.24(-4.52%)
Oct 11, 2022 94.55 95.11 93.49 93.90 1,721,707 -1.00(-1.06%)
Oct 10, 2022 94.38 95.88 94.21 94.90 1,227,278 +0.93(+0.99%)
Oct 07, 2022 95.28 95.71 93.00 93.97 1,627,759 -1.37(-1.44%)
Oct 06, 2022 96.98 96.98 94.89 95.35 2,043,146 -2.04(-2.10%)
Oct 05, 2022 97.14 98.03 95.24 97.39 1,447,365 -1.15(-1.17%)
Oct 04, 2022 96.88 99.00 96.54 98.54 1,445,500 +2.03(+2.11%)
Oct 03, 2022 95.19 97.14 94.08 96.51 1,971,052 +3.09(+3.31%)
Sep 30, 2022 96.22 96.34 93.28 93.42 1,821,414 -1.86(-1.95%)
Sep 29, 2022 99.77 99.77 95.21 95.27 1,084,142 -4.83(-4.82%)
Sep 28, 2022 99.44 100.72 98.11 100.10 1,172,365 +1.88(+1.92%)
Sep 27, 2022 101.42 101.53 97.96 98.22 1,375,260 -2.79(-2.77%)
Sep 26, 2022 103.49 103.57 99.71 101.01 1,113,085 -2.58(-2.49%)
Sep 23, 2022 104.53 104.90 102.16 103.59 963,781 -2.16(-2.05%)
Sep 22, 2022 105.13 106.45 104.46 105.75 1,548,288 +0.68(+0.64%)
Sep 21, 2022 107.03 107.71 105.06 105.08 1,457,607 -1.03(-0.97%)
Sep 20, 2022 106.76 107.10 104.83 106.11 1,326,063 -1.47(-1.36%)
Sep 19, 2022 106.91 107.61 105.83 107.57 1,361,779 +0.43(+0.40%)
Sep 16, 2022 106.89 108.06 106.76 107.15 1,838,197 +0.11(+0.10%)
Sep 15, 2022 109.51 109.64 107.00 107.03 906,151 -3.17(-2.87%)
Sep 14, 2022 109.47 111.24 109.43 110.20 928,922 +0.93(+0.85%)
Sep 13, 2022 112.21 112.59 108.87 109.27 867,410 -4.02(-3.55%)
Sep 12, 2022 111.51 113.36 110.96 113.29 1,424,063 +1.95(+1.75%)
Sep 09, 2022 110.46 111.68 109.85 111.34 833,723 +1.36(+1.23%)
Sep 08, 2022 110.03 110.82 109.59 109.99 822,524 -0.64(-0.58%)
Sep 07, 2022 107.71 110.73 107.57 110.63 867,819 +3.29(+3.06%)
Sep 06, 2022 107.42 109.02 106.94 107.34 1,333,492 -0.55(-0.51%)
Sep 02, 2022 108.59 110.00 107.67 107.89 1,292,755 -0.74(-0.68%)
Sep 01, 2022 107.11 108.88 106.69 108.63 1,252,433 +1.60(+1.49%)
Aug 31, 2022 108.41 109.17 106.96 107.03 1,376,842 -1.44(-1.33%)
Aug 30, 2022 111.21 111.21 108.21 108.47 1,387,778 -2.39(-2.16%)
Aug 29, 2022 110.10 111.91 109.35 110.87 619,685 +0.43(+0.39%)
Aug 26, 2022 111.06 111.81 110.10 110.44 1,733,335 -0.38(-0.34%)
Aug 25, 2022 110.90 110.92 109.88 110.82 1,296,085 +0.10(+0.09%)
Aug 24, 2022 110.97 111.11 109.64 110.72 1,007,097 -0.21(-0.19%)
Aug 23, 2022 112.10 112.10 110.55 110.93 741,821 -1.09(-0.97%)
Aug 22, 2022 112.39 113.20 111.69 112.02 1,094,454 -0.91(-0.81%)
Aug 19, 2022 111.90 113.15 111.90 112.93 826,331 +1.09(+0.97%)
Aug 18, 2022 112.82 113.11 111.25 111.84 1,089,295 -0.73(-0.65%)
Aug 17, 2022 112.98 113.15 112.21 112.58 915,636 -0.88(-0.78%)
Aug 16, 2022 112.77 113.68 112.64 113.46 627,136 +0.38(+0.34%)
Aug 15, 2022 112.33 113.17 111.52 113.08 750,998 +0.74(+0.66%)
Aug 12, 2022 110.98 112.39 110.64 112.33 887,708 +2.07(+1.88%)
Aug 11, 2022 109.60 111.25 108.87 110.27 890,939 +0.52(+0.47%)
Aug 10, 2022 110.83 110.83 108.70 109.75 1,099,955 -0.45(-0.41%)
Aug 09, 2022 109.43 110.67 108.97 110.20 993,668 +1.38(+1.27%)
Aug 08, 2022 109.14 109.94 108.43 108.82 855,983 +0.44(+0.41%)
Aug 05, 2022 109.23 109.33 107.47 108.38 919,440 -1.10(-1.00%)
Aug 04, 2022 108.15 110.14 107.63 109.47 1,624,150 +1.43(+1.32%)
Aug 03, 2022 105.86 108.19 104.64 108.05 1,528,015 +2.09(+1.97%)
Aug 02, 2022 106.49 107.55 105.87 105.96 1,597,807 -0.28(-0.26%)
Aug 01, 2022 105.68 106.37 105.05 106.23 1,145,417 +0.26(+0.24%)
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%)
Jul 01, 2022 103.92 106.36 103.19 106.13 1,423,509 +2.45(+2.36%)
Jun 30, 2022 102.17 104.35 101.77 103.68 1,848,474 +0.88(+0.85%)
Jun 29, 2022 103.21 104.00 102.34 102.81 1,392,157 -0.15(-0.14%)
Jun 28, 2022 103.60 104.32 102.69 102.96 1,705,543 -0.10(-0.10%)
Jun 27, 2022 101.63 103.15 101.44 103.06 1,009,777 +1.30(+1.28%)
Jun 24, 2022 97.90 102.28 97.85 101.76 1,883,930 +4.27(+4.38%)
Jun 23, 2022 96.37 98.02 96.22 97.49 1,053,263 +1.18(+1.22%)
Jun 22, 2022 95.97 97.18 95.91 96.31 1,082,181 -0.06(-0.07%)
Jun 21, 2022 94.40 96.87 94.35 96.37 1,530,544 +2.06(+2.19%)
Jun 17, 2022 97.51 98.21 93.75 94.31 3,233,053 -3.14(-3.22%)
Jun 16, 2022 97.75 98.23 96.70 97.45 1,697,304 -1.75(-1.76%)
Jun 15, 2022 99.47 100.70 97.44 99.20 1,960,206 +0.44(+0.45%)
Jun 14, 2022 101.22 101.33 97.38 98.76 1,610,066 -2.22(-2.20%)
Jun 13, 2022 105.69 105.86 100.50 100.98 1,252,232 -5.73(-5.37%)
Jun 10, 2022 105.86 107.86 105.21 106.71 904,261 -0.24(-0.22%)
Jun 09, 2022 108.96 109.52 106.83 106.95 733,436 -1.95(-1.79%)
Jun 08, 2022 111.17 111.17 108.78 108.90 865,705 -2.76(-2.47%)
Jun 07, 2022 111.54 111.89 110.49 111.66 1,030,201 -0.03(-0.03%)
Jun 06, 2022 110.83 111.82 110.33 111.69 867,452 +1.23(+1.12%)
Jun 03, 2022 110.62 111.05 110.01 110.46 760,015 -0.38(-0.34%)
Jun 02, 2022 110.96 111.48 108.10 110.83 869,470 +0.21(+0.19%)
Jun 01, 2022 111.06 111.25 109.40 110.62 1,184,354 -0.13(-0.12%)
May 31, 2022 110.46 111.54 109.22 110.75 1,793,274 -0.70(-0.63%)
May 27, 2022 110.04 111.69 109.80 111.45 979,795 +1.11(+1.00%)
May 26, 2022 110.23 110.94 109.48 110.35 1,077,862 +0.96(+0.87%)
May 25, 2022 109.46 109.72 108.65 109.39 872,412 -0.29(-0.27%)
May 24, 2022 107.95 109.76 106.53 109.68 886,985 +2.17(+2.02%)
May 23, 2022 108.80 109.53 106.96 107.51 1,580,662 -0.17(-0.15%)
May 20, 2022 106.51 107.74 105.08 107.68 1,750,845 +1.21(+1.13%)
May 19, 2022 106.80 107.09 105.29 106.47 1,144,329 -0.74(-0.69%)
May 18, 2022 109.33 109.46 106.98 107.21 1,256,069 -1.69(-1.56%)
May 17, 2022 108.54 109.05 106.78 108.90 1,481,966 +0.48(+0.44%)
May 16, 2022 108.28 109.07 107.72 108.42 1,213,479 +0.57(+0.53%)
May 13, 2022 107.64 107.99 105.88 107.85 1,364,758 +0.92(+0.86%)
May 12, 2022 108.26 108.52 105.37 106.93 1,416,433 -1.43(-1.32%)
May 11, 2022 107.47 110.02 107.23 108.36 1,741,369 +1.30(+1.21%)
May 10, 2022 109.83 111.19 105.98 107.06 1,382,189 -2.71(-2.47%)
May 09, 2022 109.15 110.92 107.83 109.78 1,100,353 -0.01(-0.01%)
May 06, 2022 108.54 110.04 108.19 109.79 893,163 +0.89(+0.82%)
May 05, 2022 108.66 109.77 107.61 108.89 991,399 -0.33(-0.30%)
May 04, 2022 107.89 109.59 107.32 109.22 1,319,581 +1.97(+1.84%)
May 03, 2022 108.16 109.55 107.04 107.25 994,917 -0.47(-0.43%)
May 02, 2022 109.06 109.75 106.38 107.72 1,267,016 -0.74(-0.68%)
Apr 29, 2022 111.26 111.33 108.29 108.46 1,751,823 -3.17(-2.84%)
Apr 28, 2022 110.77 112.17 109.55 111.63 875,154 +1.50(+1.36%)
Apr 27, 2022 109.40 111.84 107.79 110.13 1,384,503 +0.02(+0.02%)
Apr 26, 2022 111.39 112.68 110.09 110.11 1,098,496 -1.44(-1.29%)
Apr 25, 2022 113.03 113.03 109.64 111.55 965,988 -1.00(-0.89%)
Apr 22, 2022 114.19 114.27 112.40 112.56 862,274 -1.82(-1.59%)
Apr 21, 2022 114.57 115.73 113.85 114.37 1,213,309 -0.47(-0.41%)
Apr 20, 2022 114.64 115.65 114.06 114.84 1,515,353 +1.18(+1.04%)
Apr 19, 2022 113.72 113.94 112.24 113.66 920,184 +0.10(+0.09%)
Apr 18, 2022 113.66 113.94 113.16 113.56 1,125,610 +0.22(+0.19%)
Apr 14, 2022 112.79 113.85 112.47 113.34 1,013,720 +0.76(+0.67%)
Apr 13, 2022 112.30 112.81 111.62 112.58 1,081,646 +0.06(+0.05%)
Apr 12, 2022 110.77 113.00 109.95 112.53 1,674,009 +1.39(+1.25%)
Apr 11, 2022 112.79 113.44 110.79 111.14 882,012 -1.40(-1.24%)
Apr 08, 2022 112.87 113.20 111.36 112.54 977,726 +0.30(+0.27%)
Apr 07, 2022 112.49 112.91 110.69 112.24 1,261,291 -0.56(-0.49%)
Apr 06, 2022 111.10 112.94 110.30 112.79 1,609,565 +2.09(+1.89%)
Apr 05, 2022 109.34 111.42 109.01 110.70 1,742,185 +1.73(+1.59%)
Apr 04, 2022 108.93 109.20 107.33 108.97 1,349,349 -0.62(-0.57%)
Apr 01, 2022 106.47 109.74 106.17 109.59 2,313,271 +3.05(+2.86%)
Mar 31, 2022 106.83 108.17 106.53 106.54 1,118,530 -0.26(-0.25%)
Mar 30, 2022 105.89 106.88 105.58 106.81 684,550 +0.61(+0.58%)
Mar 29, 2022 105.57 106.22 104.55 106.20 761,594 +0.94(+0.89%)
Mar 28, 2022 104.85 105.28 103.94 105.26 800,239 +0.47(+0.44%)
Mar 25, 2022 103.55 104.99 103.22 104.79 841,494 +1.92(+1.86%)
Mar 24, 2022 101.32 102.98 101.32 102.87 1,045,553 +1.72(+1.70%)
Mar 23, 2022 100.21 101.65 99.65 101.16 873,027 +1.07(+1.07%)
Mar 22, 2022 101.87 101.87 99.80 100.09 1,054,319 -0.99(-0.98%)
Mar 21, 2022 100.57 101.32 100.05 101.08 1,184,095 +1.20(+1.21%)
Mar 18, 2022 100.96 101.13 99.06 99.88 2,428,575 -0.86(-0.85%)
Mar 17, 2022 100.38 101.30 100.09 100.74 1,538,006 -0.12(-0.12%)
Mar 16, 2022 101.58 101.85 99.66 100.86 1,059,335 -0.67(-0.66%)
Mar 15, 2022 101.98 102.27 101.06 101.52 1,294,632 +0.89(+0.89%)
Mar 14, 2022 100.34 101.02 99.48 100.63 888,884 +1.39(+1.40%)
Mar 11, 2022 99.03 99.84 98.79 99.24 970,341 -0.24(-0.24%)
Mar 10, 2022 97.83 99.69 97.82 99.48 1,278,674 +0.94(+0.95%)
Mar 09, 2022 100.77 101.16 98.45 98.54 2,008,698 -1.29(-1.29%)
Mar 08, 2022 102.21 102.66 99.79 99.83 924,108 -2.25(-2.21%)
Mar 07, 2022 102.41 102.59 100.86 102.08 1,295,748 -0.35(-0.34%)
Mar 04, 2022 99.14 102.50 98.83 102.43 1,955,911 +2.63(+2.63%)
Mar 03, 2022 97.58 100.38 97.55 99.80 1,374,375 +2.50(+2.57%)
Mar 02, 2022 94.64 97.76 94.64 97.30 1,639,614 +2.52(+2.66%)
Mar 01, 2022 96.10 96.55 93.90 94.78 1,219,871 -1.23(-1.28%)
Feb 28, 2022 95.49 96.48 95.04 96.01 1,778,853 -0.34(-0.35%)
Feb 25, 2022 94.59 96.76 95.01 96.35 1,555,617 +2.97(+3.19%)
Feb 24, 2022 94.74 95.12 91.42 93.37 1,597,017 -2.21(-2.31%)
Feb 23, 2022 95.36 97.57 94.97 95.58 1,794,989 +0.21(+0.22%)
Feb 22, 2022 95.87 95.87 94.44 95.37 1,669,640 -0.10(-0.11%)
Feb 18, 2022 95.47 0 -0.30(-0.31%)
Feb 17, 2022 94.47 96.31 94.18 95.77 1,853,238 +0.90(+0.95%)
Feb 16, 2022 94.59 95.42 93.92 94.87 1,327,795 +0.48(+0.51%)
Feb 15, 2022 95.91 96.38 93.85 94.39 1,295,866 -0.98(-1.02%)
Feb 14, 2022 97.03 97.42 94.26 95.36 1,476,490 -1.20(-1.25%)
Feb 11, 2022 97.41 98.50 96.08 96.57 1,964,611 -0.57(-0.59%)
Feb 10, 2022 99.98 100.51 97.05 97.14 1,173,626 -3.66(-3.63%)
Feb 09, 2022 100.10 101.06 99.67 100.80 1,280,346 +1.35(+1.35%)
Feb 08, 2022 99.93 100.05 99.06 99.46 1,261,540 +0.29(+0.29%)
Feb 07, 2022 100.05 100.45 98.92 99.17 1,523,267 -1.12(-1.12%)
Feb 04, 2022 100.37 101.25 99.23 100.29 1,260,777 -0.97(-0.96%)
Feb 03, 2022 101.52 101.25 1,144,442 -0.04(-0.04%)
Feb 02, 2022 99.50 101.50 99.08 101.29 1,750,329 +1.81(+1.82%)
Feb 01, 2022 100.84 101.23 98.65 99.48 1,599,016 -1.59(-1.57%)
Jan 31, 2022 99.87 101.49 101.07 2,044,381 +0.55(+0.55%)
Jan 28, 2022 98.80 100.55 98.21 100.52 1,580,618 +1.42(+1.43%)
Jan 27, 2022 98.27 99.99 97.37 99.10 1,867,671 +2.09(+2.15%)
Jan 26, 2022 97.28 98.40 96.57 97.01 1,535,681 -0.35(-0.36%)
Jan 25, 2022 96.43 98.39 96.16 97.37 2,123,392 -0.47(-0.48%)
Jan 24, 2022 98.57 98.98 95.66 97.84 2,364,738 -1.11(-1.12%)
Jan 21, 2022 100.27 100.27 98.86 98.95 1,086,688 -0.52(-0.52%)
Jan 20, 2022 100.04 100.84 99.38 99.46 1,136,547 -0.33(-0.33%)
Jan 19, 2022 99.47 100.52 98.89 99.79 1,056,724 +0.46(+0.46%)
Jan 18, 2022 100.24 100.58 97.77 99.33 1,634,744 -1.11(-1.11%)
Jan 14, 2022 100.44 0 +0.39(+0.39%)
Jan 13, 2022 98.97 100.85 98.41 100.05 1,253,735 +1.27(+1.28%)
Jan 12, 2022 97.79 98.94 97.01 98.79 1,506,759 +0.45(+0.46%)
Jan 11, 2022 101.40 101.40 97.89 98.33 1,617,926 -2.68(-2.65%)
Jan 10, 2022 101.17 102.27 100.78 101.01 1,413,445 -0.39(-0.38%)
Jan 07, 2022 99.34 102.01 98.66 101.40 1,402,016 +2.24(+2.26%)
Jan 06, 2022 99.97 100.39 98.77 99.16 1,738,694 -1.71(-1.69%)
Jan 05, 2022 100.25 101.78 100.25 100.87 980,831 +0.23(+0.23%)
Jan 04, 2022 100.73 101.58 100.24 100.63 1,213,397 -0.11(-0.11%)
Jan 03, 2022 101.87 101.87 99.87 100.74 1,138,969 -1.13(-1.11%)
Dec 31, 2021 100.76 102.26 100.18 101.87 609,638 +0.91(+0.91%)
Dec 30, 2021 101.84 101.90 100.52 100.96 725,070 -0.77(-0.76%)
Dec 29, 2021 101.22 101.77 100.77 101.72 514,926 +0.54(+0.54%)
Dec 28, 2021 100.35 101.25 100.23 101.18 377,133 +0.96(+0.96%)
Dec 27, 2021 99.67 100.29 99.25 100.22 482,491 +0.67(+0.67%)
Dec 23, 2021 99.58 99.93 99.31 99.55 508,475 +0.10(+0.10%)
Dec 22, 2021 98.51 99.46 98.27 99.46 567,351 +0.64(+0.65%)
Dec 21, 2021 99.81 100.58 98.19 98.81 1,142,062 -0.16(-0.16%)
Dec 20, 2021 98.16 99.17 96.62 98.98 1,059,374 -0.06(-0.06%)
Dec 17, 2021 98.98 100.32 98.75 99.04 2,092,172 -1.04(-1.04%)
Dec 16, 2021 99.55 101.38 99.24 100.08 1,435,532 +0.74(+0.75%)
Dec 15, 2021 96.79 99.58 96.79 99.34 1,205,026 +2.32(+2.39%)
Dec 14, 2021 97.69 98.57 96.78 97.02 1,220,463 -0.53(-0.55%)
Dec 13, 2021 96.99 98.10 96.24 97.56 1,325,617 +0.42(+0.44%)
Dec 10, 2021 96.47 97.58 96.16 97.13 2,149,877 +1.05(+1.09%)
Dec 09, 2021 95.49 96.92 94.95 96.08 1,581,407 +0.67(+0.70%)
Dec 08, 2021 94.98 96.03 94.53 95.41 1,164,552 +0.60(+0.63%)
Dec 07, 2021 94.81 95.43 94.35 94.82 887,113 -0.06(-0.07%)
Dec 06, 2021 94.63 96.70 94.06 94.88 1,541,340 +1.50(+1.61%)
Dec 03, 2021 92.94 93.46 91.52 93.38 1,075,801 +1.15(+1.25%)
Dec 02, 2021 91.23 93.35 91.23 92.23 1,272,400 +1.44(+1.58%)
Dec 01, 2021 91.61 93.03 90.73 90.79 1,243,926 +0.05(+0.06%)
Nov 30, 2021 94.41 94.57 90.73 90.74 2,383,587 -4.28(-4.50%)
Nov 29, 2021 94.05 95.49 93.46 95.01 1,393,819 +1.79(+1.92%)
Nov 26, 2021 95.39 96.15 92.84 93.22 994,077 -2.99(-3.11%)
Nov 24, 2021 96.20 96.52 95.07 96.22 1,300,334 +0.09(+0.09%)
Nov 23, 2021 96.94 97.05 95.78 96.13 1,882,861 -0.90(-0.93%)
Nov 22, 2021 95.45 97.29 95.28 97.03 1,306,511 +1.22(+1.27%)
Nov 19, 2021 95.62 96.03 95.36 95.81 1,542,938 +0.42(+0.45%)
Nov 18, 2021 95.75 95.57 94.88 95.39 1,070,754 -0.27(-0.28%)
Nov 17, 2021 94.97 95.82 94.34 95.66 1,011,795 +0.42(+0.44%)
Nov 16, 2021 95.32 95.89 94.95 95.24 1,515,411 +0.25(+0.27%)
Nov 15, 2021 92.61 95.01 92.46 94.99 1,730,475 +3.11(+3.39%)
Nov 12, 2021 92.36 92.58 90.70 91.88 1,135,951 -0.47(-0.51%)
Nov 11, 2021 92.59 93.58 91.71 92.35 1,496,592 -0.28(-0.30%)
Nov 10, 2021 91.91 92.68 92.62 1,630,635 +1.00(+1.09%)
Nov 09, 2021 90.71 91.77 90.53 91.62 1,921,199 +1.11(+1.23%)
Nov 08, 2021 93.51 93.51 89.78 90.51 1,403,730 -2.84(-3.04%)
Nov 05, 2021 92.46 93.68 92.45 93.35 1,483,413 +1.21(+1.31%)
Nov 04, 2021 92.59 93.13 91.22 92.14 1,910,959 -0.41(-0.45%)
Nov 03, 2021 93.58 95.08 91.81 92.55 1,533,237 -0.39(-0.42%)
Nov 02, 2021 92.69 93.05 91.26 92.95 1,852,628 +0.28(+0.30%)
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.