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 |
| Feb 05, 2016 | $72.05 | $72.66 | $71.15 | $71.36 | 1 656 100 |
| Feb 04, 2016 | $73.12 | $74.48 | $72.19 | $71.44 | 1 363 100 |
| Feb 03, 2016 | $71.93 | $73.96 | $71.82 | $72.48 | 1 575 900 |
| Feb 02, 2016 | $71.10 | $71.94 | $70.72 | $70.89 | 1 256 600 |
| Feb 01, 2016 | $70.62 | $71.82 | $70.34 | $70.75 | 1 208 400 |
| Jan 29, 2016 | $71.28 | $71.57 | $70.39 | $69.74 | 1 958 100 |
| Jan 28, 2016 | $69.49 | $70.91 | $69.12 | $69.72 | 907 900 |
| Jan 27, 2016 | $68.59 | $70.02 | $68.39 | $68.72 | 1 179 900 |
| Jan 26, 2016 | $67.93 | $69.54 | $67.89 | $67.88 | 834 500 |
| Jan 25, 2016 | $68.65 | $68.73 | $67.23 | $66.78 | 985 200 |
| Jan 22, 2016 | $67.26 | $68.85 | $66.84 | $67.91 | 1 322 400 |
| Jan 21, 2016 | $66.58 | $67.08 | $65.64 | $65.89 | 1 114 600 |
| Jan 20, 2016 | $68.42 | $68.91 | $65.38 | $65.77 | 1 515 100 |
| Jan 19, 2016 | $68.83 | $69.24 | $68.16 | $68.05 | 1 556 600 |
| Jan 15, 2016 | $68.59 | $68.59 | $67.42 | $67.28 | 1 576 900 |
| Jan 14, 2016 | $68.28 | $69.59 | $67.76 | $68.28 | 1 157 800 |
| Jan 13, 2016 | $68.62 | $69.08 | $67.70 | $67.39 | 1 666 300 |
| Jan 12, 2016 | $68.27 | $68.52 | $67.05 | $67.59 | 1 890 800 |
| Jan 11, 2016 | $67.74 | $68.19 | $67.07 | $66.75 | 1 039 400 |
| Jan 08, 2016 | $67.58 | $68.29 | $67.37 | $66.72 | 1 351 100 |
| Jan 07, 2016 | $67.91 | $68.61 | $67.28 | $66.74 | 1 443 600 |
| Jan 06, 2016 | $68.55 | $68.72 | $67.82 | $67.69 | 1 265 700 |
| Jan 05, 2016 | $68.47 | $69.16 | $67.03 | $68.13 | 1 440 600 |
