Indicators

Entergy Corp (NY: ETR )

109.00 +0.92 (+0.85%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	94.48	95.45	94.04	94.99	1,797,898	-0.33(-0.35%)
Feb 25, 2022	93.59	95.73	94.00	95.33	1,572,273	+2.94(+3.19%)
Feb 24, 2022	93.74	94.11	90.45	92.39	1,614,116	-2.18(-2.31%)
Feb 23, 2022	94.35	96.53	93.97	94.57	1,814,208	+0.21(+0.22%)
Feb 22, 2022	94.86	94.86	93.44	94.36	1,687,517	-0.10(-0.11%)
Feb 18, 2022				94.46	0	-0.30(-0.31%)
Feb 17, 2022	93.47	95.29	93.18	94.76	1,873,080	+0.89(+0.95%)
Feb 16, 2022	93.59	94.41	92.92	93.87	1,342,011	+0.48(+0.51%)
Feb 15, 2022	94.90	95.36	92.85	93.39	1,309,741	-0.97(-1.02%)
Feb 14, 2022	96.01	96.38	93.26	94.35	1,492,299	-1.19(-1.25%)
Feb 11, 2022	96.38	97.46	95.07	95.55	1,985,646	-0.57(-0.59%)
Feb 10, 2022	98.92	99.45	96.02	96.11	1,186,191	-3.62(-3.63%)
Feb 09, 2022	99.04	99.99	98.62	99.73	1,294,054	+1.33(+1.35%)
Feb 08, 2022	98.87	98.99	98.01	98.40	1,275,047	+0.29(+0.29%)
Feb 07, 2022	98.99	99.39	97.87	98.12	1,539,577	-1.11(-1.12%)
Feb 04, 2022	99.31	100.17	98.18	99.22	1,274,276	-0.96(-0.96%)
Feb 03, 2022	100.44			100.18	1,156,696	-0.04(-0.04%)
Feb 02, 2022	98.45	100.42	98.03	100.22	1,769,069	+1.79(+1.82%)

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.