Indicators

Entergy Corp (NY: ETR )

111.34 +0.51 (+0.46%)

Streaming Delayed Price Updated: 10:57 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	60.47	60.89	59.73	59.73	1,936,137	-0.52(-0.86%)
Apr 27, 2007	60.29	61.03	60.13	60.24	2,321,851	-0.52(-0.85%)
Apr 26, 2007	62.18	62.18	60.69	60.76	2,050,633	-0.72(-1.17%)
Apr 25, 2007	60.92	61.60	60.77	61.48	1,963,134	+0.62(+1.01%)
Apr 24, 2007	60.45	61.00	60.29	60.86	2,356,479	+0.18(+0.30%)
Apr 23, 2007	60.21	60.82	59.84	60.68	2,246,664	+0.55(+0.92%)
Apr 20, 2007	60.02	60.19	59.55	60.13	3,711,376	+0.64(+1.08%)
Apr 19, 2007	59.44	59.70	58.87	59.48	3,160,409	-0.10(-0.16%)
Apr 18, 2007	59.01	59.74	58.78	59.58	3,018,812	+0.51(+0.87%)
Apr 17, 2007	58.48	59.11	58.20	59.07	2,562,386	+0.40(+0.68%)
Apr 16, 2007	58.06	58.71	57.84	58.67	2,096,963	+0.73(+1.27%)
Apr 13, 2007	57.44	57.95	57.20	57.93	2,442,668	+0.58(+1.00%)
Apr 12, 2007	57.54	57.57	56.77	57.36	2,568,026	-0.23(-0.40%)
Apr 11, 2007	58.23	58.50	57.48	57.59	2,479,796	-0.64(-1.10%)
Apr 10, 2007	58.20	58.39	57.89	58.23	1,456,887	-0.03(-0.05%)
Apr 09, 2007	57.73	58.43	57.73	58.25	1,680,294	+0.55(+0.96%)
Apr 05, 2007	57.27	58.26	57.05	57.70	1,799,940	+0.44(+0.77%)
Apr 04, 2007	57.45	57.75	56.94	57.26	2,365,386	-0.10(-0.17%)
Apr 03, 2007	56.96	57.45	56.73	57.36	3,233,597	+0.54(+0.95%)

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.