Indicators

Entergy Corp (NY: ETR )

108.51 +0.43 (+0.40%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.82	52.83	51.76	52.58	2,774,199	+0.76(+1.46%)
Jan 30, 2017	52.02	52.02	51.39	51.82	1,436,118	+0.04(+0.08%)
Jan 27, 2017	51.97	52.11	51.55	51.78	1,248,670	+0.01(+0.03%)
Jan 26, 2017	51.89	52.04	51.47	51.76	1,129,506	-0.04(-0.07%)
Jan 25, 2017	51.55	51.82	51.42	51.80	1,650,808	+0.10(+0.20%)
Jan 24, 2017	51.93	52.16	51.65	51.69	1,727,375	-0.18(-0.34%)
Jan 23, 2017	52.35	52.39	51.83	51.87	1,073,033	-0.36(-0.69%)
Jan 20, 2017	52.27	52.47	51.75	52.23	1,310,756	+0.07(+0.13%)
Jan 19, 2017	52.68	52.68	52.08	52.16	1,717,255	-0.59(-1.13%)
Jan 18, 2017	52.90	53.23	52.67	52.76	1,659,356	-0.18(-0.35%)
Jan 17, 2017	52.80	53.31	52.72	52.94	1,803,124	+0.41(+0.78%)
Jan 13, 2017		52.53	52.53	52.53	0	-0.18(-0.35%)
Jan 12, 2017	52.53	52.83	52.33	52.72	1,307,490	+0.10(+0.18%)
Jan 11, 2017	52.44	52.80	52.36	52.62	1,519,284	+0.34(+0.65%)
Jan 10, 2017	52.39	52.57	52.03	52.28	2,064,813	+0.11(+0.21%)
Jan 09, 2017	53.88	53.99	52.13	52.17	2,947,166	-1.58(-2.94%)
Jan 06, 2017	53.38	54.22	53.04	53.75	3,428,521	+0.18(+0.33%)
Jan 05, 2017	53.70	53.87	53.11	53.57	3,140,030	-0.19(-0.35%)
Jan 04, 2017	53.71	54.09	53.54	53.76	1,704,912	+0.23(+0.44%)

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.