Indicators

Entergy Corp (NY: ETR )

108.08 +0.92 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		62.50	62.50	62.50	0	+0.18(+0.28%)
Dec 28, 2017	62.01	62.33	61.79	62.32	1,029,600	+0.51(+0.82%)
Dec 27, 2017	61.41	61.91	61.28	61.81	1,330,582	+0.46(+0.75%)
Dec 26, 2017	61.84	62.08	61.29	61.35	826,739	-0.31(-0.51%)
Dec 22, 2017	61.65	62.08	61.56	61.67	1,516,658	+0.15(+0.24%)
Dec 21, 2017	61.35	62.04	61.17	61.52	1,274,580	-0.06(-0.10%)
Dec 20, 2017	62.08	62.41	61.57	61.58	1,274,040	-0.64(-1.02%)
Dec 19, 2017	63.57	63.63	62.18	62.22	2,133,424	-1.27(-2.01%)
Dec 18, 2017	64.26	64.57	63.21	63.50	2,329,831	-0.85(-1.32%)
Dec 15, 2017	63.75	64.56	63.69	64.35	6,048,314	+0.88(+1.38%)
Dec 14, 2017	63.78	63.93	62.85	63.47	1,675,456	-0.51(-0.79%)
Dec 13, 2017	64.01	64.35	63.71	63.98	1,567,627	+0.05(+0.07%)
Dec 12, 2017	63.93	65.45	63.83	63.93	2,006,786	-1.01(-1.56%)
Dec 11, 2017	64.38	64.99	64.23	64.95	2,999,986	+0.41(+0.64%)
Dec 08, 2017	64.15	64.71	63.95	64.53	1,230,607	+0.26(+0.41%)
Dec 07, 2017	64.14	64.29	63.73	64.27	1,042,434	+0.08(+0.13%)
Dec 06, 2017	64.03	64.36	63.73	64.19	1,495,203	+0.35(+0.55%)
Dec 05, 2017	64.92	64.95	63.56	63.83	2,216,187	-0.95(-1.47%)
Dec 04, 2017	65.80	65.80	64.55	64.79	3,471,713	-0.88(-1.34%)

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.