Indicators

Entergy Corp (NY: ETR )

107.82 +0.66 (+0.62%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	95.66	95.66	93.29	93.82	2,759,525	-2.29(-2.39%)
Nov 27, 2020	96.86	96.86	95.24	96.12	942,858	-0.64(-0.66%)
Nov 25, 2020	95.50	96.93	94.55	96.75	1,356,337	+1.42(+1.49%)
Nov 24, 2020	95.55	95.56	94.59	95.33	1,427,964	+0.76(+0.80%)
Nov 23, 2020	94.23	95.00	93.51	94.57	1,306,180	+0.64(+0.68%)
Nov 20, 2020	93.83	94.72	93.41	93.94	1,632,570	+0.01(+0.01%)
Nov 19, 2020	95.00	95.00	93.40	93.93	1,216,986	-1.05(-1.11%)
Nov 18, 2020	97.06	97.71	94.90	94.98	1,534,894	-1.53(-1.58%)
Nov 17, 2020	96.77	97.50	96.27	96.50	1,438,404	-0.70(-0.72%)
Nov 16, 2020	96.62	97.29	95.05	97.20	1,479,524	+3.09(+3.29%)
Nov 13, 2020	93.22	94.53	93.22	94.11	1,426,758	+1.23(+1.33%)
Nov 12, 2020	94.02	94.50	92.11	92.88	1,058,306	-1.79(-1.89%)
Nov 11, 2020	94.65	94.93	93.41	94.67	1,054,640	+0.52(+0.55%)
Nov 10, 2020	93.68	95.06	93.22	94.15	1,099,586	+0.89(+0.95%)
Nov 09, 2020	94.84	96.31	93.08	93.26	1,256,750	+3.62(+4.04%)
Nov 06, 2020	91.11	91.90	89.31	89.64	924,920	-1.63(-1.79%)
Nov 05, 2020	91.02	92.78	90.98	91.27	849,603	+0.91(+1.01%)
Nov 04, 2020	91.73	93.22	90.15	90.36	1,161,303	-2.08(-2.26%)
Nov 03, 2020	91.22	93.07	90.62	92.44	2,274,323	+2.44(+2.71%)

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.