Entergy Historical Data - ETR

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Entergy ETR NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.57 -0.55% 103.69 104.48 103.44 104.32 104.26 18:00:27
more quote information »

ETR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week102.22104.48100.6102.91511M3M2M1.471.44%
1 Month99.02104.4895.4299.84341M3M2M4.674.72%
3 Months95.59104.489097.3052752k3M1M8.18.47%
6 Months86.87104.4882.0693.9138631k5M1M16.8219.36%
1 Year80.4104.4877.5989.3063421k5M1M23.2928.97%
3 Years77.58104.4866.7181.7205235k5M1M26.1133.66%
5 Years80.47104.4861.2779.0057235k5M1M23.2228.86%

ETR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 24 2019101.34-2.92-2.80%101.34104.481,260,441
Jun 21 2019104.26+0.82+0.79%102.62104.412,789,802
Jun 20 2019103.44+0.96+0.94%102.525103.791,763,815
Jun 19 2019102.48+1.18+1.16%100.81102.851,351,399
Jun 18 2019101.30-0.46-0.45%100.60102.331,038,840
Jun 17 2019101.76-0.28-0.27%101.11102.782,088,197
Jun 14 2019102.04+1.02+1.01%101.26102.471,429,122
Jun 13 2019101.02-0.29-0.29%100.53101.831,353,530
Jun 12 2019101.31+1.81+1.82%99.98101.751,628,280
Jun 11 201999.50-0.35-0.35%98.86100.031,728,080
Jun 10 201999.85-0.75-0.75%99.42100.742,335,590
Jun 07 2019100.60-0.38-0.38%100.53102.431,875,018
Jun 06 2019100.98+0.74+0.74%100.25101.531,685,399
Jun 05 2019100.24+2.83+2.91%97.69100.762,383,276
Jun 04 201997.41-0.62-0.63%95.4297.952,572,344
Jun 03 201998.03+0.96+0.99%96.4298.032,240,840
May 31 201997.07+0.91+0.95%95.9197.392,995,915
May 30 201996.16+0.50+0.52%95.6396.431,968,669
May 29 201995.66-1.27-1.31%95.5097.351,868,344
May 28 201996.93-2.06-2.08%96.9299.051,669,785
See More Historical Prices »
Your Recent History
NYSE
ETR
Entergy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190625 02:10:16