Indicators

Entergy Corp (NY: ETR )

113.03 -0.34 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	22.09	22.57	21.90	22.27	1,175,777	+0.10(+0.45%)
Aug 29, 2002	22.57	22.67	22.12	22.17	1,089,208	-0.52(-2.28%)
Aug 28, 2002	22.81	22.86	22.54	22.69	1,073,864	-0.13(-0.58%)
Aug 27, 2002	23.57	23.73	22.73	22.82	1,821,535	-0.65(-2.79%)
Aug 26, 2002	22.98	23.58	22.96	23.48	1,277,310	+0.49(+2.14%)
Aug 23, 2002	22.88	23.18	22.78	22.98	1,245,486	-0.02(-0.07%)
Aug 22, 2002	23.44	23.62	22.76	23.00	2,403,078	-0.45(-1.91%)
Aug 21, 2002	22.70	23.48	22.57	23.45	1,024,992	+0.83(+3.69%)
Aug 20, 2002	22.48	22.90	22.38	22.62	2,008,311	+0.46(+2.07%)
Aug 16, 2002	22.41	22.43	22.01	22.16	1,160,812	-0.39(-1.73%)
Aug 15, 2002	22.81	22.86	22.30	22.55	1,244,918	-0.29(-1.25%)
Aug 14, 2002	21.70	22.83	21.70	22.83	1,921,363	+1.10(+5.08%)
Aug 13, 2002	22.20	22.20	21.73	21.73	1,200,781	-0.54(-2.44%)
Aug 12, 2002	21.59	22.38	21.54	22.27	1,430,557	+0.26(+1.20%)
Aug 07, 2002	22.17	22.30	21.78	22.01	1,952,619	+0.14(+0.65%)
Aug 06, 2002	21.64	22.05	21.52	21.87	1,341,526	+0.61(+2.86%)
Aug 05, 2002	20.91	21.45	20.75	21.26	2,267,827	+0.39(+1.87%)
Aug 02, 2002	21.12	21.64	20.77	20.87	2,157,390	-0.25(-1.17%)

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.