ETR

Entergy Historical Data

ETR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 94.83 -0.60 -0.63% 94.66 95.97 93.29 1,365,722
Sep 18 2020 95.43 -2.20 -2.25% 97.43 98.32 95.34 1,701,830
Sep 17 2020 97.63 0.79 0.82% 96.10 97.77 95.08 1,360,205
Sep 16 2020 96.84 0.30 0.31% 96.30 97.62 96.12 1,069,539
Sep 15 2020 96.54 -0.18 -0.19% 97.38 98.48 96.03 853,422
Sep 14 2020 96.72 1.27 1.33% 96.08 97.42 95.45 735,511
Sep 11 2020 95.45 -0.40 -0.42% 95.95 95.95 94.67 1,486,663
Sep 10 2020 95.85 -2.52 -2.56% 98.17 98.51 95.76 1,005,387
Sep 09 2020 98.37 0.42 0.43% 98.35 99.87 98.27 850,003
Sep 08 2020 97.95 0.05 0.05% 97.79 98.56 96.05 1,261,036
Sep 07 2020 97.90 0.00 +0.00% 98.55 98.72 96.79 0
Sep 04 2020 97.90 -0.10 -0.1% 98.55 98.72 96.79 987,504
Sep 03 2020 98.00 -2.48 -2.47% 100.91 101.50 96.975 1,681,548
Sep 02 2020 100.48 2.79 2.86% 97.72 101.09 97.31 864,300
Sep 01 2020 97.69 -1.45 -1.46% 98.95 99.14 97.01 904,805
Aug 31 2020 99.14 0.18 0.18% 98.64 99.625 98.41 1,196,084
Aug 28 2020 98.96 1.70 1.75% 97.46 99.11 96.805 1,196,499
Aug 27 2020 97.26 1.01 1.05% 96.71 97.53 95.56 1,165,575
Aug 26 2020 96.25 -1.57 -1.6% 97.26 97.8503 96.18 1,050,525
Aug 25 2020 97.82 -0.82 -0.83% 98.95 99.06 97.42 770,911
Aug 24 2020 98.64 0.51 0.52% 98.50 98.88 96.28 733,201
Aug 21 2020 98.13 0.40 0.41% 98.13 98.24 96.77 921,781
Aug 20 2020 97.7259 -1.26 -1.28% 98.47 98.90 96.92 865,318
Aug 19 2020 98.99 -1.11 -1.11% 100.24 100.52 98.92 612,186
Aug 18 2020 100.10 -0.50 -0.5% 100.73 101.01 98.93 783,861
Aug 17 2020 100.60 -0.43 -0.42% 100.96 102.05 100.29 1,091,155
Aug 14 2020 101.0268 -0.45 -0.45% 101.53 102.16 100.21 716,891
Aug 13 2020 101.4802 -0.17 -0.17% 101.19 101.885 100.50 616,786
Aug 12 2020 101.65 -0.46 -0.45% 101.63 103.00 100.91 1,154,464
Aug 11 2020 102.11 -3.59 -3.4% 105.88 106.55 101.72 1,533,968
Aug 10 2020 105.70 1.03 0.98% 105.14 105.955 104.505 735,565
Aug 07 2020 104.67 2.38 2.33% 102.03 104.80 102.03 850,550
Aug 06 2020 102.29 1.93 1.92% 100.27 102.34 100.00 887,355
Aug 05 2020 100.36 -2.80 -2.71% 103.40 103.50 100.33 1,164,706
Aug 04 2020 103.16 0.12 0.12% 102.88 104.10 102.19 724,027
Aug 03 2020 103.0379 -2.09 -1.99% 105.13 105.295 102.25 940,499
Jul 31 2020 105.13 0.37 0.35% 104.04 105.27 103.71 1,686,029
Jul 30 2020 104.76 0.63 0.61% 103.10 104.87 102.60 967,766
Jul 29 2020 104.13 1.46 1.42% 103.49 105.41 102.44 1,447,612
Jul 28 2020 102.67 0.94 0.92% 101.25 103.41 101.25 965,666
Jul 27 2020 101.73 -0.93 -0.91% 102.41 102.41 100.745 712,019
Jul 24 2020 102.66 -1.36 -1.31% 104.18 104.97 101.95 881,232
Jul 23 2020 104.02 0.89 0.86% 103.22 104.96 102.655 1,089,521
Jul 22 2020 103.13 3.58 3.6% 99.30 103.83 98.43 2,135,297
Jul 21 2020 99.55 1.16 1.18% 100.19 100.38 98.71 1,162,724
Jul 20 2020 98.39 -2.05 -2.04% 100.00 100.22 98.12 744,341
Jul 17 2020 100.44 2.11 2.15% 99.06 100.54 98.58 899,578
Jul 16 2020 98.33 2.09 2.17% 96.51 98.65 96.00 1,084,400
Jul 15 2020 96.24 -1.39 -1.42% 99.06 99.27 96.01 1,583,988
Jul 14 2020 97.63 1.29 1.34% 96.40 98.28 96.33 1,345,655
Jul 13 2020 96.34 -1.81 -1.84% 98.20 98.60 95.84 1,314,547
Jul 10 2020 98.15 1.70 1.76% 96.10 98.33 95.75 787,710
Jul 09 2020 96.45 -0.45 -0.46% 97.25 98.2979 93.80 1,372,809
Jul 08 2020 96.90 1.05 1.1% 95.87 97.30 95.27 1,313,303
Jul 07 2020 95.85 -0.55 -0.57% 95.51 96.51 94.945 924,577
Jul 06 2020 96.40 -0.46 -0.47% 97.84 98.70 95.10 643,907
Jul 03 2020 96.86 0.00 +0.00% 97.80 98.67 96.51 0
Jul 02 2020 96.86 0.14 0.14% 97.80 98.67 96.51 877,339
Jul 01 2020 96.72 2.91 3.1% 93.77 97.15 93.70 933,381
Jun 30 2020 93.81 0.04 0.04% 93.84 94.64 93.08 1,055,870
Jun 29 2020 93.77 2.11 2.3% 92.22 93.79 91.04 823,111
Jun 26 2020 91.66 -0.70 -0.76% 92.36 93.98 91.08 1,973,158
Jun 25 2020 92.36 -1.13 -1.21% 93.40 93.40 91.10 1,575,550
Jun 24 2020 93.488 -1.51 -1.59% 94.06 94.40 91.92 1,216,083
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:20200922 09:04:35