Entergy Corp (NY: ETR )

106.38 USD -0.26 (-0.24%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 108.02 108.38 106.18 106.64 1,175,637 -1.97(-1.81%)
Dec 02, 2020 108.27 108.78 106.30 108.61 1,641,299 -0.24(-0.22%)
Dec 01, 2020 109.68 111.08 108.72 108.85 1,092,676 +0.00(+0.00%)
Nov 30, 2020 110.98 110.98 108.23 108.85 2,378,583 -2.66(-2.39%)
Nov 27, 2020 112.37 112.37 110.49 111.51 812,700 -0.74(-0.66%)
Nov 25, 2020 110.80 112.45 109.69 112.25 1,169,100 +1.65(+1.49%)
Nov 24, 2020 110.85 110.86 109.74 110.60 1,230,839 +0.88(+0.80%)
Nov 23, 2020 109.32 110.22 108.48 109.72 1,125,867 +0.74(+0.68%)
Nov 20, 2020 108.86 109.89 108.37 108.98 1,407,200 +0.01(+0.01%)
Nov 19, 2020 110.22 110.22 108.36 108.97 1,048,986 -1.22(-1.11%)
Nov 18, 2020 112.61 113.36 110.10 110.19 1,323,008 -1.77(-1.58%)
Nov 17, 2020 112.27 113.11 111.69 111.96 1,239,838 -0.81(-0.72%)
Nov 16, 2020 112.09 112.87 110.27 112.77 1,275,282 +3.59(+3.29%)
Nov 13, 2020 108.15 109.67 108.15 109.18 1,229,800 +1.43(+1.33%)
Nov 12, 2020 109.08 109.64 106.86 107.75 912,211 -2.08(-1.89%)
Nov 11, 2020 109.81 110.13 108.37 109.83 909,051 +0.60(+0.55%)
Nov 10, 2020 108.68 110.28 108.15 109.23 947,793 +0.08(+0.07%)
Nov 09, 2020 111.00 112.71 108.94 109.15 1,073,832 +4.24(+4.04%)
Nov 06, 2020 106.63 107.56 104.52 104.91 790,300 -1.91(-1.79%)
Nov 05, 2020 106.52 108.59 106.48 106.82 725,945 +1.07(+1.01%)
Nov 04, 2020 107.35 109.10 105.51 105.75 992,278 -2.44(-2.26%)
Nov 03, 2020 106.76 108.92 106.06 108.19 1,943,299 +2.85(+2.71%)
Nov 02, 2020 102.78 105.53 101.31 105.34 1,169,945 +4.12(+4.07%)
Oct 30, 2020 101.12 101.82 99.06 101.22 1,511,500 -0.26(-0.26%)
Oct 29, 2020 102.34 102.73 100.76 101.48 1,517,285 -1.33(-1.29%)
Oct 28, 2020 105.88 107.27 102.59 102.81 1,863,286 -4.75(-4.42%)
Oct 27, 2020 108.74 109.23 107.00 107.56 1,180,197 -1.45(-1.33%)
Oct 26, 2020 107.89 109.35 107.35 109.01 1,092,933 +0.06(+0.06%)
Oct 23, 2020 108.75 109.46 107.81 108.95 1,124,000 +0.91(+0.84%)
Oct 22, 2020 107.01 108.34 106.05 108.04 983,251 +1.18(+1.10%)
Oct 21, 2020 105.72 108.21 105.71 106.86 1,186,545 +0.64(+0.60%)
Oct 20, 2020 105.92 106.97 105.17 106.22 1,131,227 +0.88(+0.84%)
Oct 19, 2020 106.33 107.33 105.12 105.34 1,163,015 -1.33(-1.25%)
Oct 16, 2020 105.43 107.06 104.80 106.67 1,106,900 +1.35(+1.28%)
Oct 15, 2020 104.75 106.27 104.27 105.32 844,893 -0.44(-0.42%)
Oct 14, 2020 106.54 107.37 104.82 105.76 1,103,830 -0.72(-0.68%)
Oct 13, 2020 105.45 106.85 105.09 106.48 1,312,537 +0.28(+0.26%)
Oct 12, 2020 105.97 106.73 105.41 106.20 1,186,082 +0.35(+0.33%)
Oct 09, 2020 107.30 107.36 105.14 105.85 947,900 -1.36(-1.27%)
Oct 08, 2020 105.11 107.38 104.93 107.21 885,882 +2.51(+2.40%)
Oct 07, 2020 106.90 107.00 104.25 104.70 1,572,594 -1.35(-1.27%)
Oct 06, 2020 105.25 107.86 104.65 106.05 1,541,050 +1.24(+1.18%)
Oct 05, 2020 103.42 105.06 102.33 104.81 1,145,151 +1.16(+1.12%)
Oct 02, 2020 100.50 104.22 100.17 103.65 2,321,000 +2.37(+2.34%)
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.