Indicators

Entergy Corp (NY: ETR )

111.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	75.07	75.94	74.59	75.71	2,084,290	+0.71(+0.94%)
Feb 27, 2019	74.94	75.53	74.80	75.01	1,934,175	-0.19(-0.26%)
Feb 26, 2019	75.32	75.57	74.75	75.20	2,120,862	+0.20(+0.27%)
Feb 25, 2019	75.18	75.19	74.49	75.00	2,030,410	-0.26(-0.34%)
Feb 22, 2019	74.03	75.30	73.87	75.26	2,295,611	+1.28(+1.73%)
Feb 21, 2019	73.39	74.22	73.00	73.98	3,792,982	-0.04(-0.05%)
Feb 20, 2019	72.28	74.76	72.06	74.02	3,096,238	+0.97(+1.32%)
Feb 19, 2019	73.00	73.12	72.45	73.05	1,460,437	+0.15(+0.21%)
Feb 15, 2019	73.13	73.26	72.44	72.90	1,715,514	+0.14(+0.19%)
Feb 14, 2019	72.72	73.04	72.19	72.76	2,109,650	+0.27(+0.37%)
Feb 13, 2019	72.77	73.07	72.16	72.49	1,095,926	-0.48(-0.66%)
Feb 12, 2019	72.90	73.22	72.25	72.97	1,916,489	+0.21(+0.29%)
Feb 11, 2019	72.78	73.09	72.47	72.76	932,512	-0.18(-0.24%)
Feb 08, 2019	72.26	72.94	72.10	72.94	1,356,462	+0.44(+0.61%)
Feb 07, 2019	71.82	72.59	71.45	72.50	1,198,396	+0.58(+0.80%)
Feb 06, 2019	71.44	71.99	71.19	71.92	1,272,422	+0.29(+0.40%)
Feb 05, 2019	71.53	71.83	71.02	71.63	1,566,485	+0.00(+0.00%)
Feb 04, 2019	70.90	71.65	70.35	71.63	1,313,496	+0.29(+0.41%)

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.