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 (%)
May 29, 2020	87.00	87.31	85.49	86.21	2,149,835	-1.06(-1.21%)
May 28, 2020	85.47	87.53	85.01	87.27	1,419,512	+3.05(+3.62%)
May 27, 2020	85.79	85.92	83.20	84.22	959,032	-0.23(-0.27%)
May 26, 2020	84.91	85.73	84.27	84.45	1,324,008	+1.51(+1.82%)
May 22, 2020	82.59	83.18	82.18	82.94	1,128,539	+0.28(+0.34%)
May 21, 2020	82.56	83.24	82.30	82.66	1,333,641	+0.03(+0.04%)
May 20, 2020	82.61	83.42	82.01	82.63	887,503	+0.87(+1.07%)
May 19, 2020	83.77	84.09	81.75	81.75	994,472	-2.42(-2.88%)
May 18, 2020	82.70	85.06	82.56	84.18	1,493,259	+3.76(+4.67%)
May 15, 2020	79.97	80.83	78.32	80.42	3,391,052	+0.03(+0.04%)
May 14, 2020	78.69	80.59	77.04	80.38	1,858,979	+0.70(+0.88%)
May 13, 2020	80.68	81.28	78.99	79.68	2,716,030	-1.60(-1.97%)
May 12, 2020	81.48	81.89	80.15	81.28	2,873,849	-0.19(-0.23%)
May 11, 2020	81.93	82.27	79.35	81.47	3,163,908	+1.02(+1.27%)
May 08, 2020	79.60	80.99	78.67	80.44	1,921,529	+1.90(+2.41%)
May 07, 2020	79.15	80.43	78.42	78.55	1,399,942	+0.08(+0.11%)
May 06, 2020	81.49	81.69	78.10	78.46	1,226,973	-2.67(-3.29%)
May 05, 2020	79.66	83.53	79.66	81.13	1,614,292	+1.12(+1.39%)
May 04, 2020	78.29	80.52	77.36	80.01	1,457,292	+1.55(+1.98%)

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.