Stock Quote

Entergy Corp (NY: ETR )

102.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 103.81 104.19 102.22 102.25 1,543,517 -1.23(-1.19%)
Oct 14, 2021 102.80 103.79 102.60 103.48 809,157 +0.92(+0.90%)
Oct 13, 2021 102.22 103.04 101.63 102.56 1,072,558 -0.25(-0.24%)
Oct 12, 2021 102.95 103.77 102.40 102.81 703,178 +0.13(+0.13%)
Oct 11, 2021 102.92 103.37 101.89 102.68 1,073,843 -0.51(-0.49%)
Oct 08, 2021 103.38 103.94 102.64 103.19 942,793 -0.27(-0.26%)
Oct 07, 2021 103.34 104.62 103.18 103.46 1,123,807 +0.29(+0.28%)
Oct 06, 2021 101.16 103.23 100.43 103.17 1,177,568 +1.70(+1.68%)
Oct 05, 2021 101.46 102.20 101.03 101.47 1,238,761 +0.09(+0.09%)
Oct 04, 2021 99.43 101.76 99.31 101.38 1,638,918 +2.01(+2.02%)
Oct 01, 2021 99.90 100.58 99.09 99.37 1,855,621 +0.06(+0.06%)
Sep 30, 2021 100.99 101.12 99.24 99.31 1,284,308 -1.43(-1.42%)
Sep 29, 2021 99.45 101.69 99.07 100.74 2,021,727 +1.48(+1.49%)
Sep 28, 2021 100.00 100.96 98.50 99.26 2,023,941 -0.76(-0.76%)
Sep 27, 2021 100.51 101.66 99.94 100.02 2,612,113 -0.83(-0.82%)
Sep 24, 2021 102.31 102.96 100.45 100.85 2,409,445 -1.76(-1.72%)
Sep 23, 2021 105.48 105.90 102.51 102.61 2,063,544 -3.38(-3.19%)
Sep 22, 2021 108.10 108.61 105.66 105.99 1,614,421 -1.99(-1.84%)
Sep 21, 2021 109.61 110.52 107.97 107.98 1,810,092 -1.53(-1.40%)
Sep 20, 2021 110.64 111.35 108.37 109.51 1,413,614 -1.53(-1.38%)
Sep 17, 2021 112.12 112.69 110.79 111.04 2,375,522 -1.37(-1.22%)
Sep 16, 2021 112.78 113.31 111.87 112.41 1,161,364 -0.48(-0.43%)
Sep 15, 2021 113.90 114.34 111.82 112.89 2,652,371 -1.50(-1.31%)
Sep 14, 2021 114.05 115.01 113.45 114.39 2,014,476 +1.04(+0.92%)
Sep 13, 2021 112.87 113.92 112.48 113.35 954,528 +1.51(+1.35%)
Sep 10, 2021 112.94 112.94 111.78 111.84 763,898 -1.10(-0.97%)
Sep 09, 2021 114.60 114.99 112.86 112.94 1,653,534 -1.89(-1.65%)
Sep 08, 2021 112.44 115.01 112.00 114.83 1,516,155 +2.33(+2.07%)
Sep 07, 2021 112.20 112.65 111.09 112.50 2,189,084 -0.06(-0.05%)
Sep 03, 2021 113.28 113.38 112.22 112.56 1,586,656 -1.15(-1.01%)
Sep 02, 2021 112.79 113.73 112.34 113.71 2,068,386 +1.18(+1.05%)
Sep 01, 2021 111.03 112.79 110.56 112.53 1,847,574 +1.92(+1.74%)
Aug 31, 2021 109.15 110.72 108.71 110.61 2,852,985 +1.25(+1.14%)
Aug 30, 2021 110.00 110.03 107.56 109.36 3,076,586 -2.33(-2.09%)
Aug 27, 2021 113.68 113.83 111.34 111.69 2,804,797 -1.99(-1.75%)
Aug 26, 2021 113.69 114.32 112.95 113.68 1,948,666 -0.11(-0.10%)
Aug 25, 2021 113.55 114.39 113.00 113.79 1,517,029 +0.05(+0.04%)
Aug 24, 2021 114.02 114.12 112.76 113.74 1,999,417 -0.26(-0.23%)
Aug 23, 2021 114.66 114.88 113.33 114.00 1,680,635 -0.60(-0.52%)
Aug 20, 2021 111.60 114.71 111.02 114.60 1,987,839 +2.81(+2.51%)
Aug 19, 2021 110.22 112.19 110.08 111.79 1,622,477 +1.65(+1.50%)
Aug 18, 2021 109.90 110.57 109.43 110.14 1,020,964 +0.04(+0.04%)
Aug 17, 2021 110.27 110.57 108.84 110.10 1,074,354 -0.18(-0.16%)
Aug 16, 2021 109.96 111.75 109.01 110.28 1,723,783 +0.40(+0.36%)
Aug 13, 2021 108.45 110.04 108.41 109.88 941,823 +1.19(+1.09%)
Aug 12, 2021 108.86 109.49 108.41 108.69 953,917 -0.32(-0.29%)
Aug 11, 2021 108.01 109.31 107.52 109.01 1,037,855 +0.34(+0.31%)
Aug 10, 2021 106.80 108.92 106.45 108.67 1,270,384 +1.84(+1.72%)
Aug 09, 2021 106.19 106.93 105.80 106.83 1,111,323 +0.74(+0.70%)
Aug 06, 2021 106.77 106.89 105.60 106.09 1,259,603 -0.37(-0.35%)
Aug 05, 2021 104.06 106.60 103.60 106.46 1,109,617 +2.75(+2.65%)
Aug 04, 2021 102.69 104.09 102.15 103.71 1,264,084 -0.26(-0.25%)
Aug 03, 2021 103.75 104.70 103.16 103.97 944,313 +0.39(+0.38%)
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.