Entergy Corp (NY: ETR )

107.80 USD -1.62 (-1.48%)
Streaming Delayed Price Updated: 2:01 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 110.88 110.88 109.32 109.42 982,694 -0.57(-0.52%)
Jan 20, 2022 110.63 111.51 109.89 109.99 1,027,781 -0.36(-0.33%)
Jan 19, 2022 110.00 111.16 109.36 110.35 955,597 +0.51(+0.46%)
Jan 18, 2022 110.85 111.22 108.12 109.84 1,478,302 -1.23(-1.11%)
Jan 14, 2022 111.07 0 +0.43(+0.39%)
Jan 13, 2022 109.44 111.52 108.82 110.64 1,133,755 +1.40(+1.28%)
Jan 12, 2022 108.14 109.42 107.28 109.24 1,362,565 +0.50(+0.46%)
Jan 11, 2022 112.13 112.13 108.25 108.74 1,463,093 -2.96(-2.65%)
Jan 10, 2022 111.88 113.10 111.44 111.70 1,278,181 -0.43(-0.38%)
Jan 07, 2022 109.85 112.81 109.10 112.13 1,267,845 +2.48(+2.26%)
Jan 06, 2022 110.55 111.01 109.22 109.65 1,572,304 -1.89(-1.69%)
Jan 05, 2022 110.86 112.55 110.86 111.54 886,967 +0.26(+0.23%)
Jan 04, 2022 111.39 112.33 110.85 111.28 1,097,277 -0.12(-0.11%)
Jan 03, 2022 112.65 112.65 110.44 111.40 1,029,972 -1.25(-1.11%)
Dec 31, 2021 111.42 113.08 110.78 112.65 551,297 +1.01(+0.90%)
Dec 30, 2021 112.62 112.68 111.16 111.64 655,682 -0.85(-0.76%)
Dec 29, 2021 111.93 112.54 111.43 112.49 465,649 +0.60(+0.54%)
Dec 28, 2021 110.97 111.96 110.84 111.89 341,042 +1.06(+0.96%)
Dec 27, 2021 110.22 110.90 109.75 110.83 436,318 +0.74(+0.67%)
Dec 23, 2021 110.12 110.50 109.82 110.09 459,815 +0.11(+0.10%)
Dec 22, 2021 108.94 109.98 108.67 109.98 513,057 +0.71(+0.65%)
Dec 21, 2021 110.37 111.23 108.58 109.27 1,032,769 -0.18(-0.16%)
Dec 20, 2021 108.55 109.66 106.84 109.45 957,994 -0.07(-0.06%)
Dec 17, 2021 109.45 110.94 109.20 109.52 1,891,954 -1.15(-1.04%)
Dec 16, 2021 110.09 112.11 109.74 110.67 1,298,154 +0.82(+0.75%)
Dec 15, 2021 107.03 110.12 107.03 109.85 1,089,707 +2.56(+2.39%)
Dec 14, 2021 108.03 109.00 107.03 107.29 1,103,667 -0.59(-0.55%)
Dec 13, 2021 107.25 108.48 106.43 107.88 1,198,758 +0.47(+0.44%)
Dec 10, 2021 106.68 107.91 106.34 107.41 1,944,137 +1.16(+1.09%)
Dec 09, 2021 105.59 107.18 105.00 106.25 1,430,069 +0.74(+0.70%)
Dec 08, 2021 105.03 106.19 104.53 105.51 1,053,106 +0.66(+0.63%)
Dec 07, 2021 104.84 105.53 104.33 104.85 802,218 -0.07(-0.07%)
Dec 06, 2021 104.64 106.93 104.01 104.92 1,393,836 +1.66(+1.61%)
Dec 03, 2021 102.78 103.35 101.21 103.26 972,849 +1.27(+1.25%)
Dec 02, 2021 100.88 103.23 100.88 101.99 1,150,633 +1.59(+1.58%)
Dec 01, 2021 101.31 102.87 100.33 100.40 1,124,884 +0.06(+0.06%)
Nov 30, 2021 104.40 104.57 100.33 100.34 2,155,481 -4.73(-4.50%)
Nov 29, 2021 104.00 105.59 103.35 105.07 1,260,433 +1.98(+1.92%)
Nov 26, 2021 105.48 106.32 102.66 103.09 898,946 -3.31(-3.11%)
Nov 24, 2021 106.38 106.73 105.13 106.40 1,175,894 +0.10(+0.09%)
Nov 23, 2021 107.20 107.32 105.92 106.30 1,702,674 -1.00(-0.93%)
Nov 22, 2021 105.55 107.59 105.36 107.30 1,181,480 +1.35(+1.27%)
Nov 19, 2021 105.74 106.19 105.45 105.95 1,395,281 +0.47(+0.45%)
Nov 18, 2021 105.88 105.68 105.40 105.48 968,285 -0.30(-0.28%)
Nov 17, 2021 105.02 105.96 104.32 105.78 914,968 +0.46(+0.44%)
Nov 16, 2021 105.41 106.04 105.00 105.32 1,370,389 +0.28(+0.27%)
Nov 15, 2021 102.41 105.07 102.25 105.04 1,564,871 +3.44(+3.39%)
Nov 12, 2021 102.13 102.38 100.30 101.60 1,027,242 -1.53(-1.48%)
Nov 11, 2021 103.40 104.51 102.42 103.13 1,340,117 -0.31(-0.30%)
Nov 10, 2021 102.64 103.50 103.44 1,460,145 +1.12(+1.09%)
Nov 09, 2021 101.30 102.49 101.10 102.32 1,720,329 +1.24(+1.23%)
Nov 08, 2021 104.43 104.43 100.26 101.08 1,256,964 -3.17(-3.04%)
Nov 05, 2021 103.26 104.62 103.25 104.25 1,328,316 +1.35(+1.31%)
Nov 04, 2021 103.40 104.00 101.88 102.90 1,711,160 -0.46(-0.45%)
Nov 03, 2021 104.51 106.18 102.54 103.36 1,372,930 -0.44(-0.42%)
Nov 02, 2021 103.51 103.91 101.92 103.80 1,658,927 +0.31(+0.30%)
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.