Entergy Historical Data - ETR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Entergy Corp ETR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 116.04 0.00 0.00 0.00 116.04 04:00:00
more quote information »

ETR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week117.65118.21114.8401116.56351M-1.61-1.37%
1 Month115.25118.8595114.435116.64191M0.790.69%
3 Months104.29118.8595103.3112.14841M11.7511.27%
6 Months93.37118.859592104.96471M22.6724.28%
1 Year82.5118.859581.0297.49771M33.5440.65%
3 Years74.04118.859566.7185.25601M4256.73%
5 Years79.8118.859561.2781.32561M36.2445.41%

ETR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 16 2019116.04+0.49+0.42%114.8401116.061,460,795
Oct 15 2019115.55-1.06-0.91%115.51117.11967,382
Oct 14 2019116.61-0.62-0.53%116.27117.99919,674
Oct 11 2019117.23-0.56-0.48%116.78118.02794,467
Oct 10 2019117.79-0.27-0.23%116.9008118.21956,426
Oct 09 2019118.06+0.44+0.37%117.62118.55891,248
Oct 08 2019117.62-0.17-0.14%117.24118.531,429,149
Oct 07 2019117.79-0.98-0.83%117.65118.431,096,424
Oct 04 2019118.77+2.27+1.95%116.42118.85951,135,544
Oct 03 2019116.50+0.05+0.04%116.01116.971,385,101
Oct 02 2019116.45-0.87-0.74%116.00117.701,168,232
Oct 01 2019117.32-0.04-0.03%116.39117.391,153,269
Sep 30 2019117.36-0.14-0.12%117.14118.341,149,424
Sep 27 2019117.50-0.05-0.04%116.59117.85863,042
Sep 26 2019117.55+0.67+0.57%116.94118.101,099,345
Sep 25 2019116.88-0.21-0.18%116.13117.181,189,135
Sep 24 2019117.09+1.46+1.26%116.02117.491,452,572
Sep 23 2019115.63+0.42+0.36%114.70115.831,806,794
Sep 20 2019115.21+0.13+0.11%114.63116.764,126,162
Sep 19 2019115.08+0.43+0.38%114.435115.281,318,598
Sep 18 2019114.65+0.19+0.17%113.85115.131,058,552
Sep 17 2019114.46+0.94+0.83%113.53115.201,070,474
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:20191017 11:08:15