Entergy Corp (NY: ETR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	100.07	100.73	99.52	100.49	1,402,164	+0.99(+0.99%)
Feb 28, 2024	99.64	99.85	99.03	99.50	806,678	-0.20(-0.20%)
Feb 27, 2024	99.51	99.77	98.90	99.70	884,721	+0.81(+0.82%)
Feb 26, 2024	101.15	101.18	98.73	98.89	1,554,176	-2.52(-2.49%)
Feb 23, 2024	100.92	102.00	100.49	101.41	2,064,873	+0.97(+0.96%)
Feb 22, 2024	99.23	100.48	98.76	100.44	1,920,280	+0.26(+0.26%)
Feb 21, 2024	99.64	100.61	99.08	100.19	1,572,887	+1.24(+1.25%)
Feb 20, 2024	99.13	100.02	98.70	98.95	1,271,146	-0.14(-0.14%)
Feb 16, 2024	98.30	99.70	97.95	99.09	1,593,381	+0.15(+0.15%)
Feb 15, 2024	97.36	98.99	96.82	98.94	1,270,548	+1.90(+1.96%)
Feb 14, 2024	97.42	97.82	96.58	97.04	1,039,362	-0.17(-0.17%)
Feb 13, 2024	97.48	97.94	95.13	97.21	1,953,625	-0.79(-0.81%)
Feb 12, 2024	97.01	98.30	96.51	98.00	1,361,799	+1.09(+1.12%)
Feb 09, 2024	96.04	96.99	95.77	96.91	958,294	+0.54(+0.56%)
Feb 08, 2024	96.19	96.72	95.22	96.37	1,618,719	-0.23(-0.24%)
Feb 07, 2024	97.62	97.86	96.44	96.60	1,551,040	-0.67(-0.69%)
Feb 06, 2024	97.20	97.64	96.54	97.27	2,280,709	-0.15(-0.15%)
Feb 05, 2024	97.42	98.13	96.63	97.42	1,829,619	-0.97(-0.98%)
Feb 02, 2024	98.80	99.33	97.08	98.39	1,685,311	-1.37(-1.37%)
Feb 01, 2024	97.17	99.84	96.59	99.75	951,469	+2.18(+2.24%)
Jan 31, 2024	98.71	98.87	96.95	97.57	2,776,027	-0.48(-0.49%)
Jan 30, 2024	97.55	98.49	96.79	98.05	1,433,032	+0.50(+0.51%)
Jan 29, 2024	97.20	97.93	96.61	97.55	1,155,795	+0.42(+0.43%)
Jan 26, 2024	97.05	97.68	96.70	97.13	1,139,682	+0.22(+0.23%)
Jan 25, 2024	96.76	97.14	95.42	96.91	1,319,759	+1.84(+1.93%)
Jan 24, 2024	96.87	97.08	94.97	95.07	2,059,570	-1.11(-1.15%)
Jan 23, 2024	96.28	96.63	95.35	96.18	1,152,049	-0.01(-0.01%)
Jan 22, 2024	96.90	97.52	95.68	96.19	1,351,827	-0.72(-0.75%)
Jan 19, 2024	97.03	97.25	96.24	96.91	1,452,039	+0.22(+0.22%)
Jan 18, 2024	97.81	98.03	96.60	96.69	1,246,171	-1.81(-1.84%)
Jan 17, 2024	100.08	100.47	97.27	98.50	1,972,321	-2.20(-2.19%)
Jan 16, 2024	100.55	101.44	99.87	100.70	1,494,505	-0.17(-0.16%)
Jan 12, 2024	100.86	101.18	100.47	100.87	993,843	+0.65(+0.64%)
Jan 11, 2024	102.00	102.08	99.70	100.22	1,154,703	-2.02(-1.98%)
Jan 10, 2024	102.08	102.61	101.60	102.25	785,096	+0.17(+0.16%)
Jan 09, 2024	101.79	102.26	101.42	102.08	905,063	-0.30(-0.30%)
Jan 08, 2024	101.67	102.42	101.26	102.39	1,056,392	+0.72(+0.71%)
Jan 05, 2024	100.54	101.86	100.38	101.66	1,097,018	+0.88(+0.87%)
Jan 04, 2024	101.15	102.13	100.51	100.78	1,267,905	-0.03(-0.03%)
Jan 03, 2024	100.48	100.95	99.75	100.81	1,289,081	+0.42(+0.42%)
Jan 02, 2024	98.41	100.42	98.30	100.39	1,103,744	+1.42(+1.43%)
Dec 29, 2023	98.17	99.04	98.00	98.97	863,040	+0.27(+0.28%)
Dec 28, 2023	98.12	98.98	98.10	98.70	732,671	+0.59(+0.60%)
Dec 27, 2023	97.93	98.17	97.54	98.11	761,467	-0.04(-0.04%)
Dec 26, 2023	97.81	98.73	97.81	98.15	1,553,858	+0.13(+0.13%)
Dec 22, 2023	98.15	99.05	97.79	98.02	1,196,816	+0.48(+0.49%)
Dec 21, 2023	97.56	98.01	96.64	97.54	1,007,588	+0.10(+0.10%)
Dec 20, 2023	99.11	99.76	97.41	97.45	1,216,856	-1.88(-1.89%)
Dec 19, 2023	98.90	99.76	98.68	99.32	1,575,663	+0.02(+0.02%)
Dec 18, 2023	98.79	99.86	98.79	99.31	2,088,230	+0.64(+0.64%)
Dec 15, 2023	99.72	100.29	97.83	98.67	3,218,856	-2.34(-2.31%)
Dec 14, 2023	103.69	104.12	100.99	101.01	2,257,392	-2.08(-2.02%)
Dec 13, 2023	99.36	103.15	98.75	103.09	1,664,747	+3.73(+3.75%)
Dec 12, 2023	100.17	100.17	98.25	99.36	1,485,541	-0.51(-0.51%)
Dec 11, 2023	99.46	100.12	98.88	99.87	1,292,602	+0.10(+0.10%)
Dec 08, 2023	99.53	99.95	98.85	99.77	1,557,502	+0.12(+0.12%)
Dec 07, 2023	99.50	100.17	98.66	99.66	1,578,955	+0.33(+0.33%)
Dec 06, 2023	98.67	99.33	98.16	99.32	1,301,715	+1.11(+1.13%)
Dec 05, 2023	99.26	99.34	98.10	98.22	1,023,908	-0.95(-0.96%)
Dec 04, 2023	99.01	100.23	98.36	99.17	1,510,526	-0.63(-0.63%)