Entergy New Orleans LLC (ENJ)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.937207122774 | 21.34 | 21.91 | 20.53 | 3356 | 21.51101848 | SP |
| 4 | 0.73 | 3.50792888035 | 20.81 | 21.91 | 20.35 | 2224 | 21.05689018 | SP |
| 12 | -1.86 | -7.94871794872 | 23.4 | 23.45 | 20.35 | 1951 | 21.73403195 | SP |
| 26 | 0.14 | 0.654205607477 | 21.4 | 24.59 | 20.35 | 2061 | 22.43463393 | SP |
| 52 | -0.7876 | -3.52747272434 | 22.3276 | 24.59 | 20.35 | 1744 | 22.18241417 | SP |
| 156 | -3.6501 | -14.4902163945 | 25.1901 | 25.38 | 19.31 | 1974 | 22.79217265 | SP |
| 260 | -4.24 | -16.4468580295 | 25.78 | 26.42 | 19.31 | 1832 | 23.71714336 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 21.54 | 0.02 | 0.09 | 21.29 | 21.6697 | 21.29 | 5291 |
| 1737762000 | 21.52 | 0.34 | 1.61 | 21.14 | 21.53 | 20.53 | 7115 |
| 1737675600 | 21.18 | 0 | 0.00 | 21.18 | 21.18 | 21.18 | 0 |
| 1737589200 | 21.18 | -0.21 | -0.98 | 21.39 | 21.91 | 21.18 | 449 |
| 1737502800 | 21.39 | 0.05 | 0.23 | 21.34 | 21.39 | 21.3 | 570 |
| 1737157200 | 21.34 | 0.21 | 0.99 | 21.17 | 21.59 | 21.13 | 2306 |
| 1737070800 | 21.13 | 0.19 | 0.88 | 21.13 | 21.13 | 21.13 | 104 |
| 1736984400 | 20.9447 | 0.49 | 2.42 | 20.8 | 21.2344 | 20.8 | 3531 |
| 1736898000 | 20.45 | 0.06 | 0.28 | 20.48 | 20.5 | 20.35 | 1715 |
| 1736811600 | 20.3937 | -0.26 | -1.24 | 20.65 | 20.65 | 20.3937 | 3135 |
| 1736552400 | 20.65 | -0.05 | -0.24 | 20.5 | 20.65 | 20.5 | 5254 |
| 1736379600 | 20.7 | -0.16 | -0.78 | 20.85 | 20.98 | 20.7 | 3193 |
| 1736293200 | 20.8622 | -0.44 | -2.06 | 21.21 | 21.21 | 20.8622 | 1262 |
| 1736206800 | 21.3 | 0 | 0.00 | 21.24 | 21.3 | 21.07 | 155 |
| 1735947600 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1735861200 | 21.3 | 0.24 | 1.14 | 21.06 | 21.3 | 21.06 | 1004 |
| 1735688400 | 21.06 | 0.18 | 0.88 | 20.81 | 21.06 | 20.81 | 509 |
| 1735602000 | 20.8767 | 0.08 | 0.37 | 20.91 | 20.98 | 20.8767 | 1297 |
| 1735342800 | 20.8001 | -0.11 | -0.53 | 20.83 | 20.8335 | 20.76 | 1500 |
| 1735256400 | 20.91 | -0.29 | -1.36 | 21.2 | 21.2032 | 20.67 | 4667 |
| 1735077840 | 21.1976 | -0.14 | -0.66 | 21.32 | 21.32 | 21.1976 | 1492 |
| 1734997200 | 21.3376 | 0.06 | 0.27 | 21.16 | 21.3378 | 21.1 | 2433 |
| 1734738000 | 21.28 | -0.19 | -0.88 | 21.17 | 21.2965 | 20.81 | 3282 |
| 1734651600 | 21.47 | 0 | 0.00 | 21.47 | 21.47 | 21.47 | 20 |
| 1734565200 | 21.47 | -0.1 | -0.46 | 21.55 | 21.7736 | 21.47 | 4366 |
| 1734478800 | 21.5701 | -0.22 | -1.01 | 21.48 | 21.7979 | 21.48 | 7041 |
| 1734392400 | 21.79 | -0.11 | -0.49 | 21.9 | 21.9 | 21.79 | 157 |
| 1734133200 | 21.8978 | -0 | -0.01 | 21.85 | 22.35 | 21.75 | 3904 |
| 1734046800 | 21.9 | -0.3 | -1.35 | 22.07 | 22.165 | 21.9 | 2371 |
| 1733960400 | 22.2 | 0 | 0.00 | 22.2 | 22.21 | 22.2 | 115 |
| 1733874000 | 22.2 | -0.15 | -0.67 | 22.2 | 22.2 | 22.2 | 140 |
| 1733787600 | 22.35 | 0.23 | 1.03 | 22.2026 | 22.35 | 22.198 | 310 |
| 1733528400 | 22.1212 | -0.23 | -1.01 | 22.36 | 22.61 | 22.04 | 7585 |
| 1733442000 | 22.3462 | 0.22 | 0.98 | 22.34 | 22.3462 | 22.34 | 550 |
| 1733355600 | 22.13 | -0.39 | -1.73 | 22.13 | 22.13 | 22.13 | 157 |
| 1733269200 | 22.52 | 0.04 | 0.18 | 22.44 | 22.83 | 22.0778 | 2765 |
| 1733182800 | 22.48 | -0.1 | -0.44 | 22.74 | 22.74 | 22.26 | 523 |
| 1732917840 | 22.58 | -0.47 | -2.04 | 22.58 | 22.58 | 22.58 | 287 |
| 1732750800 | 23.05 | 0.35 | 1.54 | 23.05 | 23.05 | 23.05 | 286 |
| 1732664400 | 22.7 | -0.06 | -0.26 | 22.7 | 22.98 | 22.64 | 1262 |
| 1732578000 | 22.76 | -0.23 | -1.00 | 22.9243 | 22.9243 | 22.76 | 1846 |
| 1732318800 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 17 |
| 1732232400 | 22.99 | 0.47 | 2.09 | 22.52 | 22.99 | 22.52 | 2840 |
| 1732146000 | 22.52 | -0.23 | -1.03 | 22.75 | 22.75 | 22.52 | 1239 |
| 1732059600 | 22.7547 | -0.27 | -1.15 | 23.06 | 23.06 | 22.7547 | 6617 |
| 1731973200 | 23.02 | -0.18 | -0.78 | 22.95 | 23.365 | 22.95 | 1046 |
| 1731714000 | 23.2 | 0.05 | 0.22 | 23.15 | 23.2 | 23.01 | 1498 |
| 1731627600 | 23.15 | 0.71 | 3.16 | 22.75 | 23.25 | 22.75 | 3400 |
| 1731541200 | 22.44 | 0 | 0.00 | 22.5 | 22.5 | 22.44 | 102 |
| 1731454800 | 22.44 | -0.56 | -2.43 | 23 | 23.2862 | 22.44 | 3491 |
| 1731368400 | 23 | -0.22 | -0.95 | 23 | 23 | 23 | 250 |
| 1731109200 | 23.221 | 0.08 | 0.33 | 23.36 | 23.45 | 23.086 | 1110 |
| 1731022800 | 23.145 | 0 | 0.00 | 23.2 | 23.2 | 22.88 | 31 |
| 1730936400 | 23.145 | -0.26 | -1.09 | 23.11 | 23.145 | 22.96 | 548 |
| 1730850000 | 23.4 | -0.02 | -0.09 | 23.4 | 23.4 | 23.4 | 302 |
| 1730763600 | 23.42 | 0.21 | 0.91 | 23.4 | 23.62 | 23.252 | 3505 |
| 1730500800 | 23.2077 | -0.03 | -0.13 | 23.2077 | 23.2077 | 23.2 | 1050 |
| 1730414400 | 23.2385 | -0 | -0.01 | 23.3306 | 23.3306 | 23.15 | 1243 |
| 1730328000 | 23.24 | -0.39 | -1.66 | 23.4571 | 23.4571 | 23.24 | 961 |
| 1730241600 | 23.6325 | 0 | 0.00 | 23.59 | 23.6325 | 23.59 | 100 |
| 1730155200 | 23.6325 | 0 | 0.00 | 23.6325 | 23.6325 | 23.6325 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
