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
Entergy Corp ETR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
2.50 2.47% 103.73 103.09 106.48 103.82 101.23 17:15:53
more quote information »

ETR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week102.75106.48100.05102.561,189,4000.980.95%
1 Month93.67106.4890.9997.921,446,96910.0610.74%
3 Months106.31107.2875.19594.671,649,163-2.58-2.43%
6 Months117.92135.5575.195108.751,573,434-14.19-12.03%
1 Year97.69135.5575.195109.761,512,3336.046.18%
3 Years80.19135.5571.9593.951,320,61223.5429.36%
5 Years73.04135.5561.2785.921,275,58030.6942.02%

ETR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 103.73 2.50 2.47% 103.82 106.48 103.09 1,058,736
Jun 04 2020 101.23 -2.81 -2.7% 103.39 103.70 100.05 1,032,311
Jun 03 2020 104.04 0.51 0.49% 104.11 105.28 103.63 972,451
Jun 02 2020 103.53 0.85 0.83% 102.72 103.58 101.48 1,178,720
Jun 01 2020 102.68 0.86 0.84% 101.62 103.80 101.25 943,234
May 29 2020 101.82 -0.10 -0.1% 102.75 103.12 100.97 1,820,284
May 28 2020 101.92 2.45 2.46% 100.95 103.38 100.00 1,201,920
May 27 2020 99.47 -0.27 -0.27% 101.33 101.48 98.27 798,653
May 26 2020 99.74 1.78 1.82% 100.29 101.25 99.53 1,120,997
May 22 2020 97.96 0.33 0.34% 97.55 98.24 97.06 954,893
May 21 2020 97.63 0.04 0.04% 97.51 98.32 97.20 1,129,153
May 20 2020 97.59 1.03 1.07% 97.57 98.53 96.86 751,306
May 19 2020 96.56 -2.86 -2.88% 98.94 99.32 96.56 841,989
May 18 2020 99.42 4.44 4.67% 97.68 100.46 95.50 1,264,297
May 15 2020 94.98 0.04 0.04% 94.45 95.47 92.50 2,870,671
May 14 2020 94.94 0.83 0.88% 92.62 95.18 90.99 1,573,941
May 13 2020 94.11 -1.89 -1.97% 95.29 96.00 93.30 2,299,580
May 12 2020 96.00 -0.22 -0.23% 96.24 96.72 94.67 2,433,200
May 11 2020 96.22 1.21 1.27% 96.77 97.50 93.72 2,677,856
May 08 2020 95.01 2.24 2.41% 93.67 95.655 92.92 1,626,956
May 07 2020 92.77 0.10 0.11% 93.48 94.99 92.62 1,185,286
May 06 2020 92.67 -4.08 -4.22% 96.25 96.60 92.24 1,038,841
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.