Indicators

Entergy Corp (NY: ETR )

111.08 +0.25 (+0.23%)

Streaming Delayed Price Updated: 9:48 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	58.43	58.63	57.01	57.17	1,957,734	-1.19(-2.04%)
Sep 27, 2007	57.67	59.10	57.67	58.36	2,043,544	-0.22(-0.37%)
Sep 26, 2007	57.80	58.72	57.30	58.58	1,540,993	+0.63(+1.08%)
Sep 25, 2007	57.57	58.33	57.47	57.95	1,567,075	+0.09(+0.16%)
Sep 24, 2007	57.67	58.47	57.67	57.86	1,307,429	+0.01(+0.01%)
Sep 21, 2007	57.80	58.27	57.44	57.85	2,780,796	+0.42(+0.73%)
Sep 20, 2007	57.44	57.97	57.28	57.44	1,240,561	-0.21(-0.36%)
Sep 19, 2007	56.92	57.85	56.65	57.64	2,197,170	+1.16(+2.06%)
Sep 18, 2007	55.65	57.53	55.65	56.48	3,180,299	+0.99(+1.79%)
Sep 17, 2007	55.58	55.83	55.23	55.49	1,364,068	-0.31(-0.56%)
Sep 14, 2007	55.59	56.07	55.18	55.80	2,087,491	+0.13(+0.23%)
Sep 13, 2007	56.06	56.11	55.34	55.67	2,555,757	+0.18(+0.32%)
Sep 12, 2007	55.34	55.79	55.07	55.49	2,799,550	+0.12(+0.21%)
Sep 11, 2007	55.15	55.38	54.43	55.38	1,715,645	+0.35(+0.63%)
Sep 10, 2007	55.47	55.60	54.57	55.03	1,744,249	-0.11(-0.19%)
Sep 07, 2007	55.32	55.81	54.76	55.13	2,350,417	-0.98(-1.74%)
Sep 06, 2007	53.91	56.21	53.91	56.11	2,305,333	+1.30(+2.37%)
Sep 05, 2007	55.00	55.17	54.38	54.81	2,469,756	-0.75(-1.36%)

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.