Indicators

Entergy Corp (NY: ETR )

106.50 -1.03 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	95.49	96.48	95.04	96.01	1,778,853	-0.34(-0.35%)
Feb 25, 2022	94.59	96.76	95.01	96.35	1,555,617	+2.97(+3.19%)
Feb 24, 2022	94.74	95.12	91.42	93.37	1,597,017	-2.21(-2.31%)
Feb 23, 2022	95.36	97.57	94.97	95.58	1,794,989	+0.21(+0.22%)
Feb 22, 2022	95.87	95.87	94.44	95.37	1,669,640	-0.10(-0.11%)
Feb 18, 2022				95.47	0	-0.30(-0.31%)
Feb 17, 2022	94.47	96.31	94.18	95.77	1,853,238	+0.90(+0.95%)
Feb 16, 2022	94.59	95.42	93.92	94.87	1,327,795	+0.48(+0.51%)
Feb 15, 2022	95.91	96.38	93.85	94.39	1,295,866	-0.98(-1.02%)
Feb 14, 2022	97.03	97.42	94.26	95.36	1,476,490	-1.20(-1.25%)
Feb 11, 2022	97.41	98.50	96.08	96.57	1,964,611	-0.57(-0.59%)
Feb 10, 2022	99.98	100.51	97.05	97.14	1,173,626	-3.66(-3.63%)
Feb 09, 2022	100.10	101.06	99.67	100.80	1,280,346	+1.35(+1.35%)
Feb 08, 2022	99.93	100.05	99.06	99.46	1,261,540	+0.29(+0.29%)
Feb 07, 2022	100.05	100.45	98.92	99.17	1,523,267	-1.12(-1.12%)
Feb 04, 2022	100.37	101.25	99.23	100.29	1,260,777	-0.97(-0.96%)
Feb 03, 2022	101.52			101.25	1,144,442	-0.04(-0.04%)
Feb 02, 2022	99.50	101.50	99.08	101.29	1,750,329	+1.81(+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.