NYSE:ETR
Entergy Corporation Stock Price (Quote)
$109.02
+0.94 (+0.87%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ETR stock ended at $109.02. This is 0.87% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.42% from a day low at $107.85 to a day high of $109.38. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2016 | $76.02 | $76.91 | $75.50 | $76.54 | 1 139 600 |
| Mar 11, 2016 | $76.22 | $76.72 | $75.74 | $75.92 | 1 284 800 |
| Mar 10, 2016 | $75.31 | $76.14 | $75.16 | $75.98 | 1 575 000 |
| Mar 09, 2016 | $74.61 | $75.91 | $74.58 | $75.25 | 1 450 700 |
| Mar 08, 2016 | $74.04 | $74.67 | $73.34 | $74.57 | 1 125 200 |
| Mar 07, 2016 | $74.00 | $74.59 | $73.58 | $73.94 | 1 172 900 |
| Mar 04, 2016 | $72.79 | $74.27 | $72.22 | $74.19 | 1 010 800 |
| Mar 03, 2016 | $73.20 | $73.31 | $71.78 | $73.14 | 1 141 500 |
| Mar 02, 2016 | $71.86 | $73.25 | $70.61 | $73.22 | 1 120 500 |
| Mar 01, 2016 | $72.70 | $72.99 | $71.95 | $72.20 | 1 115 100 |
| Feb 29, 2016 | $71.83 | $73.11 | $71.53 | $72.21 | 1 242 500 |
| Feb 26, 2016 | $73.83 | $74.58 | $71.65 | $71.74 | 1 271 500 |
| Feb 25, 2016 | $73.64 | $74.33 | $73.13 | $74.25 | 933 300 |
| Feb 24, 2016 | $73.42 | $74.00 | $72.77 | $73.45 | 1 012 100 |
| Feb 23, 2016 | $73.88 | $74.23 | $72.98 | $73.49 | 1 317 800 |
| Feb 22, 2016 | $73.45 | $74.24 | $73.02 | $74.01 | 1 009 200 |
| Feb 19, 2016 | $73.79 | $73.92 | $72.00 | $72.98 | 2 231 200 |
| Feb 18, 2016 | $71.55 | $73.93 | $70.80 | $73.44 | 2 388 100 |
| Feb 17, 2016 | $70.78 | $71.19 | $69.94 | $71.01 | 1 581 500 |
| Feb 16, 2016 | $70.70 | $71.10 | $69.83 | $70.77 | 1 444 600 |
| Feb 12, 2016 | $70.32 | $70.58 | $69.34 | $70.44 | 1 277 400 |
| Feb 11, 2016 | $71.00 | $71.51 | $70.21 | $70.54 | 1 499 700 |
| Feb 10, 2016 | $70.57 | $71.85 | $69.34 | $71.44 | 1 456 200 |
| Feb 09, 2016 | $69.97 | $71.30 | $69.65 | $70.74 | 1 755 700 |
| Feb 08, 2016 | $72.37 | $73.02 | $70.41 | $70.60 | 1 748 300 |
