ETR - Entergy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201783.3683.8082.9783.3283.321,198,900
Dec 12, 201784.7585.2383.1383.2683.261,541,000
Dec 11, 201783.8484.6383.6584.5884.582,303,600
Dec 08, 201783.5484.2883.2884.0484.04945,000
Dec 07, 201783.5383.7283.0083.7083.70800,500
Dec 06, 201783.3883.8283.0083.5983.591,148,500
Dec 05, 201784.5584.5982.7783.1383.131,701,800
Dec 04, 201785.6985.7484.0684.3784.372,665,400
Dec 01, 201786.8287.0985.1185.5285.521,319,700
Nov 30, 201786.2386.7685.7586.4886.481,405,100
Nov 29, 201786.0186.3685.4686.1586.15831,600
Nov 28, 201786.4686.8086.1286.3486.341,218,200
Nov 27, 201785.6086.3885.2586.0886.081,463,600
Nov 24, 201785.5585.9285.2785.3785.37235,100
Nov 22, 201785.5285.7284.8585.5185.51572,500
Nov 21, 201785.7286.1185.4985.6185.61788,500
Nov 20, 201786.5186.5185.2385.6585.651,007,500
Nov 17, 201785.6687.2285.6686.5186.511,215,800
Nov 16, 201786.2686.4985.8085.9085.90875,300
Nov 15, 201787.5087.9586.2886.4386.431,580,700
Nov 14, 201786.4287.5086.1987.4287.421,219,700
Nov 13, 201785.2386.6985.2386.6486.641,476,100
Nov 10, 201785.9586.2985.1085.1385.131,196,600
Nov 09, 201785.9686.6085.6286.4286.421,346,500
Nov 08, 201785.8286.4985.6086.2486.241,937,900
Nov 08, 20170.89 Dividend
Nov 07, 201786.3587.0786.0386.8585.96911,700
Nov 06, 201786.9387.2886.2486.3685.48956,000
Nov 03, 201786.4887.8586.3087.0086.111,062,300
Nov 02, 201785.9086.7585.2886.6485.752,217,100
Nov 01, 201786.3286.3685.2485.6784.791,368,500
Oct 31, 201786.1986.6486.0486.2685.38979,200
Oct 30, 201786.7086.7086.0286.3985.501,146,700
Oct 27, 201786.1486.8485.8786.7785.881,142,400
Oct 26, 201786.7787.0086.1186.1885.301,012,800
Oct 25, 201786.1286.4984.3786.3485.461,586,600
Oct 24, 201785.6586.4084.6885.9885.101,796,700
Oct 23, 201785.9485.9985.2285.2384.361,725,300
Oct 20, 201785.2585.7284.9685.6684.781,617,000
Oct 19, 201785.0085.4384.5485.3684.491,515,700
Oct 18, 201783.9584.7883.9584.6683.791,421,200
Oct 17, 201783.4584.6083.3984.6083.731,559,900
Oct 16, 201782.5483.9582.2783.4182.562,092,900
Oct 13, 201782.0082.8381.8782.2981.451,523,100
Oct 12, 201780.3281.8280.0081.8080.961,392,200
Oct 11, 201779.5380.7379.5180.3579.531,642,200
Oct 10, 201779.0579.8178.6179.6478.821,015,400
Oct 09, 201778.8279.2178.7178.8678.051,122,900
Oct 06, 201778.4979.2477.6378.6577.841,925,400
Oct 05, 201778.4079.3377.8179.0978.281,676,900
Oct 04, 201775.4678.4475.2578.4177.612,598,600
Oct 03, 201776.4876.4875.0175.6874.90997,200
Oct 02, 201776.6476.9076.2476.4275.64961,200
Sep 29, 201776.2876.6176.0076.3675.581,149,600
Sep 28, 201776.3476.7875.9876.3475.56843,200
Sep 27, 201776.9577.1076.0476.4675.681,076,300
Sep 26, 201777.7577.9477.3977.4576.66756,900
Sep 25, 201776.8677.7976.7577.7676.96923,400
Sep 22, 201778.2078.4876.5676.7575.96880,100
Sep 21, 201778.5679.3677.8877.9677.161,087,600
Sep 20, 201778.3078.4177.3577.8077.001,661,800
Sep 19, 201778.4578.6377.7278.0577.25772,400
Sep 18, 201778.9979.0977.8278.3777.57851,300
Sep 15, 201779.0279.4078.5578.8778.061,513,200
Sep 14, 201778.1079.2977.9379.1478.33853,900
Sep 13, 201778.9978.9978.1778.2377.431,230,000
Sep 12, 201780.3380.4778.7879.0478.23843,000
Sep 11, 201779.7780.4979.5180.3479.52970,600
Sep 08, 201779.3079.9678.9979.8178.99744,500
Sep 07, 201778.8679.4678.7979.2278.41745,500
Sep 06, 201779.9279.9378.6578.7377.921,737,700
Sep 05, 201779.4079.8279.0479.7978.97882,600
Sep 01, 201779.3779.5678.9379.2678.45954,700
Aug 31, 201779.4779.7079.1279.1778.361,125,600
Aug 30, 201779.7379.8879.3279.3878.57636,400
Aug 29, 201780.1180.2279.5979.8579.03995,800
Aug 28, 201780.0080.0279.4679.8479.02786,700
Aug 25, 201779.3680.1779.1179.8579.03932,200
Aug 24, 201779.0579.3478.7478.9978.18890,000
Aug 23, 201778.4979.2178.3879.1778.36930,900
Aug 22, 201778.2378.6978.0278.6077.791,182,500
Aug 21, 201777.8678.4177.6678.2577.451,480,400
Aug 18, 201777.4978.0677.3077.8477.04875,700
Aug 17, 201778.1678.3477.4977.5576.76612,300
Aug 16, 201777.5478.2377.3578.1277.32984,100
Aug 15, 201776.5377.6076.3877.5776.781,016,200
Aug 14, 201776.4277.2776.0777.0576.26669,900
Aug 11, 201776.9976.9975.9776.2075.42807,400
Aug 10, 201776.7377.0176.3076.8476.051,241,100
Aug 09, 201777.6477.6776.7976.8176.021,072,400
Aug 08, 201775.7777.5075.7377.5076.711,747,400
Aug 08, 20170.87 Dividend
Aug 07, 201776.8276.9676.4876.5974.941,300,600
Aug 04, 201776.5576.9075.9776.8875.231,068,100
Aug 03, 201776.7977.2176.4976.8675.211,120,500
Aug 02, 201777.0677.6876.0576.5374.891,674,800
Aug 01, 201776.8577.2276.6377.1575.491,122,400
Jul 31, 201776.2476.8876.0076.7275.071,697,400
Jul 28, 201776.1676.4675.7676.2574.61821,500
Jul 27, 201775.4176.1575.2876.1574.51745,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...