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
  0.51 0.43% 118.18 118.55 117.65 117.87 117.67 20:00:00
more quote information »

ETR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week116.71118.72116.71117.791,194,9781.471.26%
1 Month115.34118.72115.01116.811,358,2202.842.46%
3 Months114.87122.09113.62117.301,452,0273.312.88%
6 Months99.52122.0998.86111.531,420,61118.6618.75%
1 Year89.15122.0982.06102.231,432,04629.0332.56%
3 Years70.54122.0969.6388.091,243,46047.6467.54%
5 Years83.21122.0961.2782.631,242,63434.9742.03%

ETR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 118.18 0.51 0.43% 117.87 118.55 117.65 1,636,601
Dec 10 2019 117.67 -0.51 -0.43% 118.18 118.33 117.32 1,080,405
Dec 09 2019 118.18 0.09 0.08% 118.49 118.49 117.46 1,440,022
Dec 06 2019 118.09 -0.33 -0.28% 118.03 118.72 117.69 860,229
Dec 05 2019 118.42 1.50 1.28% 117.92 118.50 117.59 1,040,157
Dec 04 2019 116.92 0.00 0.0% 116.71 118.58 116.71 1,554,075
Dec 03 2019 116.92 0.94 0.81% 116.80 117.70 116.215 1,579,878
Dec 02 2019 115.98 -0.41 -0.35% 115.95 116.48 115.05 1,809,608
Nov 29 2019 116.39 -0.53 -0.45% 116.82 117.31 115.9427 750,422
Nov 27 2019 116.92 0.45 0.39% 116.55 117.16 116.16 744,181
Nov 26 2019 116.47 1.09 0.94% 115.38 116.50 115.18 2,334,377
Nov 25 2019 115.38 -0.34 -0.29% 115.73 116.43 115.23 1,165,764
Nov 22 2019 115.72 -0.18 -0.16% 116.23 116.465 115.25 1,223,178
Nov 21 2019 115.90 -1.16 -0.99% 116.94 117.35 115.31 1,995,197
Nov 20 2019 117.06 0.87 0.75% 116.38 117.10 116.00 1,129,853
Nov 19 2019 116.19 -0.70 -0.6% 116.59 117.05 115.65 1,116,161
Nov 18 2019 116.89 0.18 0.15% 117.00 118.11 116.71 1,139,452
Nov 15 2019 116.71 -0.18 -0.15% 116.92 117.00 115.78 1,307,014
Nov 14 2019 116.89 -0.63 -0.54% 117.67 118.36 116.78 1,215,164
Nov 13 2019 117.52 2.66 2.32% 115.34 117.65 115.01 2,321,038
Nov 12 2019 114.86 0.77 0.67% 114.31 114.99 113.85 1,463,096
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:20191212 06:58:43