Indicators

Entergy Corp (NY: ETR )

108.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	103.62	105.03	103.48	104.85	1,512,717	+1.03(+0.99%)
Jul 28, 2022	102.29	104.10	101.52	103.82	800,143	+2.68(+2.65%)
Jul 27, 2022	101.20	101.68	100.28	101.15	882,977	-0.20(-0.20%)
Jul 26, 2022	100.69	101.91	100.64	101.35	841,565	+0.45(+0.44%)
Jul 25, 2022	99.43	101.04	99.16	100.90	759,069	+1.29(+1.30%)
Jul 22, 2022	98.91	99.72	98.72	99.61	668,672	+1.28(+1.31%)
Jul 21, 2022	98.36	98.69	97.58	98.32	841,893	-0.28(-0.29%)
Jul 20, 2022	100.53	100.79	98.58	98.60	882,005	-1.78(-1.77%)
Jul 19, 2022	100.12	100.98	99.42	100.38	922,625	+0.87(+0.87%)
Jul 18, 2022	100.18	100.68	99.42	99.52	1,063,376	-0.77(-0.77%)
Jul 15, 2022	100.72	100.75	98.81	100.29	842,266	+0.34(+0.34%)
Jul 14, 2022	97.93	100.14	97.93	99.95	898,499	+0.21(+0.21%)
Jul 13, 2022	100.09	101.16	99.44	99.74	919,223	-1.33(-1.32%)
Jul 12, 2022	100.52	102.53	100.43	101.07	866,314	+0.18(+0.18%)
Jul 11, 2022	100.03	101.46	99.65	100.89	669,006	+0.63(+0.63%)
Jul 08, 2022	100.67	101.04	99.98	100.26	855,698	-0.47(-0.46%)
Jul 07, 2022	101.64	102.38	100.64	100.73	719,618	-0.70(-0.69%)
Jul 06, 2022	100.38	102.43	99.65	101.43	1,029,366	+1.47(+1.47%)
Jul 05, 2022	104.48	104.72	98.65	99.96	2,106,245	-5.05(-4.80%)

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.