ETR - Entergy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 201993.3793.5592.7392.9092.901,336,300
Apr 16, 201994.8395.5193.2093.3993.391,764,900
Apr 15, 201995.2395.5794.7395.0595.051,291,600
Apr 12, 201994.6195.5294.0595.2495.241,304,700
Apr 11, 201994.7595.2494.3895.0295.021,402,100
Apr 10, 201994.9795.8594.2894.5994.591,107,100
Apr 09, 201994.4994.7494.2794.7194.711,026,300
Apr 08, 201994.6694.8394.0294.3494.341,171,700
Apr 05, 201993.6594.6493.2094.4794.471,571,500
Apr 04, 201994.2494.4093.2093.6193.61980,600
Apr 03, 201994.0994.5293.5094.0594.051,283,400
Apr 02, 201994.7194.7193.6294.1394.131,434,700
Apr 01, 201995.5995.5994.0694.3694.361,474,400
Mar 29, 201995.0995.7294.6995.6395.631,091,300
Mar 28, 201996.1496.5094.7395.0695.061,663,500
Mar 27, 201996.7096.7095.6095.9695.961,246,800
Mar 26, 201996.0196.8795.9796.5196.511,132,300
Mar 25, 201996.2396.3595.6295.8295.821,219,900
Mar 22, 201995.0096.7794.8896.1296.121,778,700
Mar 21, 201993.5795.0693.4194.9594.951,464,600
Mar 20, 201993.4694.3493.1493.5793.571,400,600
Mar 19, 201994.2894.4092.8293.1893.181,228,300
Mar 18, 201994.6594.9994.1494.4994.491,236,100
Mar 15, 201994.6195.2994.2594.6694.664,557,400
Mar 14, 201995.0095.6394.5794.9494.942,462,800
Mar 13, 201994.9995.5794.6595.0195.011,749,200
Mar 12, 201994.2094.9893.9694.8994.891,986,400
Mar 11, 201993.0193.9692.4593.9693.962,516,400
Mar 08, 201992.3892.5491.6092.4992.491,600,000
Mar 07, 201992.4093.0492.0292.1392.132,142,600
Mar 06, 201992.4392.6391.9092.0992.091,054,500
Mar 05, 201992.5392.6491.8992.1792.171,558,200
Mar 04, 201993.5793.8592.0092.6492.641,318,600
Mar 01, 201993.3393.5192.7493.2593.251,522,100
Feb 28, 201992.5493.6191.9593.3393.331,690,900
Feb 27, 201992.3893.1092.2192.4692.461,569,100
Feb 26, 201992.8493.1592.1492.7092.701,720,500
Feb 25, 201992.6792.6991.8292.4592.451,647,200
Feb 22, 201991.2692.8291.0692.7792.771,862,400
Feb 21, 201990.4691.4989.9891.1991.193,077,000
Feb 20, 201989.1092.1588.8491.2491.242,511,800
Feb 19, 201989.9890.1389.3190.0590.051,184,800
Feb 15, 201990.1590.3089.2989.8689.861,391,400
Feb 14, 201989.6490.0388.9989.6989.691,711,400
Feb 13, 201989.7090.0788.9589.3689.36889,100
Feb 13, 20190.91 Dividend
Feb 12, 201990.7791.1789.9690.8689.951,542,600
Feb 11, 201990.6291.0190.2490.6089.69748,900
Feb 08, 201989.9790.8289.7890.8289.911,089,400
Feb 07, 201989.4390.3888.9790.2789.37962,500
Feb 06, 201988.9589.6488.6589.5588.651,021,900
Feb 05, 201989.0789.4488.4389.1988.301,258,100
Feb 04, 201988.2889.2187.5989.1988.301,123,100
Feb 01, 201989.0389.2787.9788.8387.94903,300
Jan 31, 201987.3189.4986.7889.1988.302,000,900
Jan 30, 201986.2187.5686.2187.1186.24929,900
Jan 29, 201986.8587.3086.2086.6085.73911,500
Jan 28, 201987.0587.4485.9786.5185.64912,100
Jan 25, 201988.3088.8386.9987.1086.231,032,100
Jan 24, 201987.9988.7687.2188.6387.741,030,800
Jan 23, 201986.5887.8886.5887.8786.991,008,700
Jan 22, 201986.5187.0985.6986.6685.79776,600
Jan 18, 201985.9586.3485.4186.2985.431,336,700
Jan 17, 201986.4186.5485.5486.0385.171,688,700
Jan 16, 201986.0786.5685.3086.4085.531,762,500
Jan 15, 201984.6487.3184.4786.6485.771,847,500
Jan 14, 201985.2585.2583.2484.7183.862,353,000
Jan 11, 201986.6586.9485.3985.8284.961,921,500
Jan 10, 201985.6886.9485.1786.6385.761,488,400
Jan 09, 201985.3885.9484.7185.4584.591,293,300
Jan 08, 201984.2385.9583.9885.9085.041,637,700
Jan 07, 201984.4884.7883.8084.4083.552,049,300
Jan 04, 201983.6184.9383.6184.8083.951,056,300
Jan 03, 201983.8484.8283.4084.1783.331,143,700
Jan 02, 201985.6585.8483.5284.0083.161,322,400
Dec 31, 201885.6286.1084.8186.0785.211,079,700
Dec 28, 201885.4186.1785.1685.4984.631,487,300
Dec 27, 201884.5585.3782.9285.3484.491,378,700
Dec 26, 201883.2084.4982.0684.4483.591,011,600
Dec 24, 201886.8787.5783.0983.2482.41630,700
Dec 21, 201886.7488.7486.6186.7685.893,749,800
Dec 20, 201886.7288.1385.8187.3486.472,392,200
Dec 19, 201887.2387.6886.2786.8485.972,329,800
Dec 18, 201887.3688.3186.9187.0986.222,411,500
Dec 17, 201890.0890.4086.7486.7885.911,677,800
Dec 14, 201890.4090.7989.1089.7888.881,351,600
Dec 13, 201888.9690.7688.9390.4689.551,660,500
Dec 12, 201889.6090.2688.6988.9188.021,213,900
Dec 11, 201889.1590.0088.9089.5988.691,044,300
Dec 10, 201888.5789.4887.5589.1588.261,458,700
Dec 07, 201888.1989.1787.3188.4687.571,790,300
Dec 06, 201889.3789.4386.6088.2587.372,367,800
Dec 04, 201888.0089.3987.8588.9888.092,547,800
Dec 03, 201886.7787.8286.1187.8186.931,512,500
Nov 30, 201886.1687.2885.8787.0686.191,686,500
Nov 29, 201885.9586.1785.1585.8785.011,416,000
Nov 28, 201886.6086.6185.4486.0885.221,164,600
Nov 27, 201885.9186.4585.2586.2985.431,337,500
Nov 26, 201885.3786.0385.0185.8685.00843,500
Nov 23, 201885.5285.6485.0385.3784.51421,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...