Indicators

Entergy Corp (NY: ETR )

112.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	55.10	56.21	55.10	56.13	1,368,181	+1.16(+2.11%)
Nov 26, 2014	54.64	54.98	54.98	54.98	2,060,486	+0.58(+1.06%)
Nov 25, 2014	54.48	54.56	54.17	54.40	1,874,890	-0.11(-0.20%)
Nov 24, 2014	55.24	55.35	54.44	54.51	1,842,930	-0.62(-1.13%)
Nov 21, 2014	55.47	55.52	54.73	55.13	2,304,734	+0.11(+0.21%)
Nov 20, 2014	55.47	55.72	54.89	55.02	1,841,582	-0.74(-1.33%)
Nov 19, 2014	55.99	56.28	55.57	55.76	2,159,514	-0.37(-0.67%)
Nov 18, 2014	55.84	56.50	55.45	56.13	1,849,565	+0.42(+0.76%)
Nov 17, 2014	54.40	55.83	54.30	55.71	2,771,549	+1.22(+2.23%)
Nov 14, 2014	54.54	54.83	54.25	54.50	2,442,060	-0.15(-0.28%)
Nov 13, 2014	54.75	55.40	54.51	54.65	2,886,135	+0.04(+0.07%)
Nov 12, 2014	55.08	55.19	53.91	54.61	3,801,364	-0.90(-1.62%)
Nov 11, 2014	55.85	55.92	55.18	55.51	2,436,085	-0.22(-0.40%)
Nov 10, 2014	54.92	55.75	54.92	55.73	3,537,372	+0.96(+1.76%)
Nov 07, 2014	54.56	54.78	53.99	54.76	3,511,051	+0.48(+0.88%)
Nov 06, 2014	55.46	55.54	53.65	54.29	5,540,313	-1.15(-2.08%)
Nov 05, 2014	55.02	55.72	54.63	55.44	5,664,133	+0.81(+1.49%)
Nov 04, 2014	53.50	55.47	53.01	54.62	2,652,619	-0.91(-1.65%)

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.