Indicators

Entergy Corp (NY: ETR )

106.50 -1.03 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	105.00	105.80	105.69	105.68	1,007,163	+0.80(+0.76%)
Mar 27, 2024	102.86	104.91	102.68	104.88	1,669,088	+2.53(+2.47%)
Mar 26, 2024	103.02	103.34	102.15	102.35	1,021,690	-0.74(-0.72%)
Mar 25, 2024	103.35	103.56	102.76	103.09	1,269,541	-0.08(-0.08%)
Mar 22, 2024	103.98	104.09	102.91	103.17	924,921	-0.20(-0.19%)
Mar 21, 2024	103.22	104.18	103.05	103.37	1,285,788	+0.35(+0.34%)
Mar 20, 2024	103.03	103.99	102.61	103.02	1,227,087	-0.22(-0.21%)
Mar 19, 2024	102.89	103.60	102.45	103.24	1,327,640	+0.63(+0.61%)
Mar 18, 2024	101.96	102.79	101.64	102.61	1,455,363	+0.65(+0.64%)
Mar 15, 2024	101.85	103.11	101.61	101.96	2,643,806	-0.53(-0.52%)
Mar 14, 2024	101.23	102.50	101.11	102.49	1,705,450	-0.50(-0.49%)
Mar 13, 2024	103.11	103.89	102.81	102.99	1,017,263	+0.22(+0.21%)
Mar 12, 2024	103.00	103.39	101.92	102.77	1,124,592	-0.59(-0.57%)
Mar 11, 2024	103.13	104.25	102.84	103.36	1,045,614	+0.01(+0.01%)
Mar 08, 2024	102.98	103.57	102.39	103.35	1,243,044	+0.51(+0.50%)
Mar 07, 2024	103.73	103.97	102.67	102.84	1,471,034	+0.14(+0.14%)
Mar 06, 2024	102.72	103.25	102.05	102.70	1,113,300	+0.66(+0.65%)
Mar 05, 2024	102.51	103.92	101.64	102.04	1,296,462	+0.02(+0.02%)
Mar 04, 2024	100.00	102.38	99.84	102.02	1,084,500	+1.55(+1.54%)

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.