Entergy Historical Data - ETR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Entergy ETR NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 105.60 0.00 0.00 0.00 105.60 05:56:02
more quote information »

ETR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week104.13107.345103.4105.45091M1.471.41%
1 Month104.32107.345100.87103.68382M1.281.23%
3 Months94.89107.34592100.22342M10.7111.29%
6 Months86.51107.34585.6996.38692M19.0922.07%
1 Year80.61107.34577.5991.18641M24.9931.00%
3 Years80.26107.34566.7182.46941M25.3431.57%
5 Years77.51107.34561.2779.48081M28.0936.24%

ETR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 2019105.60-1.15-1.08%105.59107.3451,582,896
Jul 18 2019106.75+1.21+1.15%104.96106.781,059,888
Jul 17 2019105.54+0.66+0.63%105.00105.92962,040
Jul 16 2019104.88+0.04+0.04%103.96104.991,250,783
Jul 15 2019104.84+0.97+0.93%103.40104.841,612,134
Jul 12 2019103.87-0.58-0.56%103.40104.711,107,685
Jul 11 2019104.45-0.22-0.21%103.55105.251,316,952
Jul 10 2019104.67+0.43+0.41%104.17105.551,190,757
Jul 09 2019104.24-0.13-0.12%103.35104.492,136,612
Jul 08 2019104.37+0.03+0.03%103.68104.891,469,100
Jul 05 2019104.34-0.20-0.19%102.61104.431,159,425
Jul 03 2019104.54+0.85+0.82%103.79105.141,454,500
Jul 02 2019103.69+1.69+1.66%102.345104.091,863,529
Jul 01 2019102.00-0.93-0.90%101.13102.932,360,541
Jun 28 2019102.93+1.27+1.25%101.49103.073,015,814
Jun 27 2019101.66+0.45+0.44%100.87102.071,153,681
Jun 26 2019101.21-2.03-1.97%101.09103.312,300,005
Jun 25 2019103.24+1.90+1.87%102.99103.851,818,004
Jun 24 2019101.34-2.92-2.80%101.34104.481,260,441
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.