Indicators

Entergy Corp (NY: ETR )

107.53 +1.07 (+1.01%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	21.35	21.98	21.35	21.97	2,071,750	+0.70(+3.29%)
Jan 30, 2002	21.40	21.41	20.89	21.27	1,603,385	+0.03(+0.13%)
Jan 29, 2002	21.61	21.77	20.87	21.25	2,352,694	-0.12(-0.57%)
Jan 28, 2002	21.37	21.53	21.24	21.37	1,099,223	-0.21(-0.99%)
Jan 25, 2002	21.56	21.67	21.36	21.58	1,176,441	-0.02(-0.07%)
Jan 24, 2002	21.73	21.87	21.51	21.60	1,119,277	-0.13(-0.59%)
Jan 23, 2002	21.66	21.85	21.58	21.73	1,270,151	+0.06(+0.30%)
Jan 22, 2002	22.35	22.35	21.66	21.66	1,866,337	-0.72(-3.22%)
Jan 21, 2002	22.25	22.40	22.23	22.38	1,507,238	+0.00(+0.00%)
Jan 18, 2002	22.25	22.40	22.23	22.38	1,507,238	+0.13(+0.58%)
Jan 17, 2002	22.25	22.38	22.12	22.25	2,961,437	-0.04(-0.19%)
Jan 16, 2002	22.09	22.44	22.09	22.30	2,007,277	+0.07(+0.34%)
Jan 15, 2002	22.20	22.35	22.14	22.22	1,687,725	+0.15(+0.70%)
Jan 14, 2002	21.82	22.14	21.80	22.07	1,441,641	+0.19(+0.88%)
Jan 11, 2002	21.93	22.01	21.66	21.88	2,309,775	-0.05(-0.24%)
Jan 10, 2002	21.26	21.98	21.19	21.93	2,877,098	+1.06(+5.09%)

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.