ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ETR Entergy Corp

105.68
0.80 (0.76%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ETR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 105.68 0.80 0.76% 105.00 105.795 104.785 1,004,139
Mar 27 2024 104.88 2.53 2.47% 102.86 104.91 102.60 1,669,071
Mar 26 2024 102.35 -0.74 -0.72% 103.02 103.34 102.15 1,021,690
Mar 25 2024 103.09 -0.08 -0.08% 103.35 103.56 102.76 1,269,541
Mar 22 2024 103.17 -0.20 -0.19% 103.98 104.095 102.91 924,587
Mar 21 2024 103.37 0.35 0.34% 103.22 104.18 103.05 1,285,617
Mar 20 2024 103.02 -0.22 -0.21% 103.03 103.99 102.61 1,227,087
Mar 19 2024 103.24 0.63 0.61% 102.89 103.60 102.45 1,327,640
Mar 18 2024 102.61 0.65 0.64% 102.25 102.79 101.64 1,455,363
Mar 15 2024 101.96 -0.53 -0.52% 101.85 103.11 101.61 2,643,802
Mar 14 2024 102.49 -0.50 -0.49% 101.23 102.50 101.11 1,705,450
Mar 13 2024 102.99 0.22 0.21% 103.11 103.89 102.81 1,017,263
Mar 12 2024 102.77 -0.59 -0.57% 103.36 103.39 101.92 1,124,592
Mar 11 2024 103.36 0.01 0.01% 103.13 104.245 102.845 1,045,614
Mar 08 2024 103.35 0.51 0.50% 102.98 103.57 102.39 1,242,933
Mar 07 2024 102.84 0.14 0.14% 103.73 103.97 102.675 1,470,820
Mar 06 2024 102.70 0.66 0.65% 102.72 103.25 102.05 1,110,543
Mar 05 2024 102.04 0.02 0.02% 102.51 103.92 101.64 1,295,934
Mar 04 2024 102.02 1.55 1.54% 100.00 102.38 99.84 1,081,724
Mar 01 2024 100.47 -1.10 -1.08% 101.26 101.29 99.60 1,436,764
Feb 29 2024 101.57 1.00 0.99% 101.14 101.81 100.585 1,387,006
Feb 28 2024 100.57 -0.20 -0.20% 100.71 100.92 100.0875 798,133
Feb 27 2024 100.77 0.82 0.82% 100.58 100.84 99.96 875,108
Feb 26 2024 99.95 -2.55 -2.49% 102.23 102.265 99.79 1,537,712
Feb 23 2024 102.50 0.98 0.97% 102.00 103.09 101.57 2,042,999
Feb 22 2024 101.52 0.26 0.26% 100.29 101.56 99.82 1,899,538
Feb 21 2024 101.26 1.25 1.25% 100.71 101.69 100.14 1,556,225
Feb 20 2024 100.01 -0.14 -0.14% 100.19 101.09 99.755 1,257,095
Feb 16 2024 100.15 0.15 0.15% 99.35 100.77 99.00 1,576,332
Feb 15 2024 100.00 1.92 1.96% 98.40 100.05 97.86 1,257,089
Feb 14 2024 98.08 -0.17 -0.17% 98.46 98.87 97.61 1,028,352
Feb 13 2024 98.25 -0.80 -0.81% 98.52 98.99 96.15 1,932,930
Feb 12 2024 99.05 1.10 1.12% 98.05 99.355 97.54 1,347,244
Feb 09 2024 97.95 0.55 0.56% 97.07 98.03 96.80 948,143
Feb 08 2024 97.40 -1.36 -1.38% 97.49 97.76 96.24 1,601,572
Feb 07 2024 98.76 -0.69 -0.69% 99.81 100.05 98.60 1,517,053
Feb 06 2024 99.45 -0.15 -0.15% 99.38 99.83 98.70 2,229,863
Feb 05 2024 99.60 -0.99 -0.98% 99.60 100.33 98.80 1,789,525
Feb 02 2024 100.59 -1.40 -1.37% 101.01 101.56 99.25 1,648,379
Feb 01 2024 101.99 2.23 2.24% 99.76 102.08 98.75 930,619
Jan 31 2024 99.76 -0.49 -0.49% 100.77 101.09 99.125 2,715,193
Jan 30 2024 100.25 0.51 0.51% 99.74 100.70 98.96 1,393,985
Jan 29 2024 99.74 0.43 0.43% 99.38 100.12 98.77 1,130,300
Jan 26 2024 99.31 0.23 0.23% 99.22 99.87 98.87 1,114,704
Jan 25 2024 99.08 1.88 1.93% 98.93 99.3199 97.56 1,290,838
Jan 24 2024 97.20 -1.13 -1.15% 99.04 99.25 97.10 2,014,437
Jan 23 2024 98.33 -0.01 -0.01% 98.44 98.795 97.49 1,122,481
Jan 22 2024 98.34 -0.74 -0.75% 99.07 99.71 97.82 1,322,089
Jan 19 2024 99.08 0.22 0.22% 99.20 99.43 98.40 1,420,219
Jan 18 2024 98.86 -1.85 -1.84% 100.00 100.231 98.76 1,217,968
Jan 17 2024 100.71 -2.25 -2.19% 102.32 102.72 99.45 1,928,086
Jan 16 2024 102.96 -0.17 -0.16% 102.80 103.715 102.11 1,461,299
Jan 12 2024 103.13 0.66 0.64% 103.12 103.445 102.72 972,064
Jan 11 2024 102.47 -2.07 -1.98% 104.28 104.37 101.93 1,129,399
Jan 10 2024 104.54 0.17 0.16% 104.37 104.905 103.875 766,510
Jan 09 2024 104.37 -0.31 -0.30% 104.07 104.78 103.69 885,234
Jan 08 2024 104.68 0.74 0.71% 103.95 104.72 103.5278 1,030,635
Jan 05 2024 103.94 0.90 0.87% 102.79 104.14 102.625 1,070,475
Jan 04 2024 103.04 -0.03 -0.03% 103.42 104.42 102.76 1,240,123
Jan 03 2024 103.07 0.43 0.42% 102.73 103.21 101.99 1,257,688
Jan 02 2024 102.64 1.45 1.43% 100.61 102.67 100.50 1,076,759

Your Recent History

Delayed Upgrade Clock