Indicators

Entergy Corp (NY: ETR )

110.83 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	52.04	52.77	51.51	52.13	4,080,270	+0.09(+0.18%)
Feb 27, 2007	53.93	54.14	51.66	52.04	2,913,206	-2.26(-4.16%)
Feb 26, 2007	54.01	55.54	53.85	54.30	2,600,941	+1.00(+1.88%)
Feb 23, 2007	52.76	53.50	52.61	53.29	2,133,712	+0.53(+1.01%)
Feb 22, 2007	52.49	53.04	52.29	52.76	1,956,218	+0.17(+0.32%)
Feb 21, 2007	52.61	52.69	52.10	52.59	2,168,188	-0.10(-0.19%)
Feb 20, 2007	52.00	52.79	52.00	52.69	2,008,690	+0.08(+0.15%)
Feb 16, 2007	52.47	52.61	52.20	52.61	2,921,920	+0.22(+0.42%)
Feb 15, 2007	52.79	52.79	52.38	52.39	2,460,664	-0.37(-0.71%)
Feb 14, 2007	52.57	53.00	52.53	52.76	2,059,894	+0.23(+0.43%)
Feb 13, 2007	51.89	52.58	51.59	52.54	2,473,371	+0.84(+1.63%)
Feb 12, 2007	51.68	52.08	51.47	51.69	2,092,009	-0.11(-0.20%)
Feb 09, 2007	51.95	52.26	51.60	51.80	1,752,773	-0.06(-0.12%)
Feb 08, 2007	52.16	52.16	51.52	51.86	2,287,338	+0.17(+0.33%)
Feb 07, 2007	51.41	51.76	51.16	51.69	2,016,456	+0.00(+0.00%)
Feb 06, 2007	51.38	51.77	51.11	51.69	3,969,833	+0.12(+0.23%)
Feb 05, 2007	50.10	51.80	49.99	51.58	5,727,721	+1.36(+2.70%)
Feb 02, 2007	49.89	50.30	49.66	50.22	2,869,259	+0.27(+0.54%)

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.