Entergy Corporation Common Stockのデータ

Entergy Corporation Common Stockの基本情報

名前 Entergy Corporation Common Stock
ティッカー ETR
国 United States
上場年 nan
セクター Public Utilities

Entergy Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 95.0 93.69 94.89 93.75 1152400.0 93.75
2021-02-12 95.19 94.08 94.65 94.89 1107600.0 94.89
2021-02-11 95.59 94.28 95.27 94.64 1507100.0 94.64
2021-02-10 96.41 94.85 95.77 96.01 1247500.0 95.06
2021-02-09 95.28 93.78 95.16 95.0 780600.0 94.06
2021-02-08 96.46 94.31 96.34 94.47 1150900.0 93.54
2021-02-05 97.8 96.47 97.0 96.63 823900.0 95.67
2021-02-04 97.07 94.59 95.06 96.47 1262000.0 95.52
2021-02-03 96.29 94.79 95.77 94.89 984100.0 93.95
2021-02-02 97.48 94.76 95.55 95.83 1276200.0 94.88
2021-02-01 96.33 94.55 95.31 95.15 1924100.0 94.21
2021-01-29 96.32 94.39 95.28 95.33 2573300.0 94.39
2021-01-28 97.09 93.61 93.61 95.87 1938800.0 94.92
2021-01-27 95.08 92.59 93.92 93.61 2305500.0 92.68
2021-01-26 95.45 94.26 95.04 94.69 1582500.0 93.75
2021-01-25 95.5 93.19 93.4 94.75 1734600.0 93.81
2021-01-22 94.29 92.13 93.31 93.97 1173800.0 93.04
2021-01-21 95.03 93.63 94.8 93.67 1171700.0 92.74
2021-01-20 95.22 94.28 94.4 94.72 1128300.0 93.78
2021-01-19 95.93 94.65 95.25 95.12 1681000.0 94.18
2021-01-15 95.67 93.06 93.75 95.25 1783700.0 94.31
2021-01-14 94.48 92.83 94.36 94.0 1885400.0 93.07
2021-01-13 93.76 92.03 92.86 93.65 1864500.0 92.72
2021-01-12 94.3 91.78 93.93 92.7 1379000.0 91.78
2021-01-11 95.87 93.74 95.01 94.39 1033900.0 93.46
2021-01-08 95.54 94.12 94.88 95.49 1333800.0 94.55
2021-01-07 98.57 94.78 98.21 94.84 1612600.0 93.9
2021-01-06 98.81 96.94 97.57 98.23 1486700.0 97.26
2021-01-05 98.7 96.51 98.31 96.7 1629200.0 95.74
2021-01-04 100.08 97.53 99.82 98.01 1458000.0 97.04
2020-12-31 99.97 97.67 98.35 99.84 992300.0 98.85
2020-12-30 98.95 96.38 96.62 98.64 1269300.0 97.66
2020-12-29 97.19 96.2 96.22 96.74 2265000.0 95.78
2020-12-28 96.22 95.15 95.65 95.66 1271800.0 94.71
2020-12-24 95.75 94.7 95.6 95.35 616100.0 94.41
2020-12-23 97.36 95.44 96.6 95.47 1307400.0 94.53
2020-12-22 97.21 95.48 97.21 96.01 1222400.0 95.06
2020-12-21 99.14 96.58 99.09 97.02 1284100.0 96.06
2020-12-18 100.88 99.37 100.51 100.02 2211500.0 99.03
2020-12-17 101.98 100.3 100.98 100.56 1185800.0 99.56
2020-12-16 103.43 100.43 102.38 100.5 1533600.0 99.51
2020-12-15 103.05 100.45 101.76 102.58 1640200.0 101.56
2020-12-14 104.41 101.27 103.19 101.41 1032000.0 100.41
2020-12-11 103.43 102.1 102.94 102.78 1130600.0 101.76
2020-12-10 105.1 102.97 104.46 103.26 1480000.0 102.24
2020-12-09 106.14 103.75 105.73 104.46 1644400.0 103.43
2020-12-08 106.75 105.27 105.74 105.29 1058900.0 104.25
2020-12-07 107.7 105.39 105.84 106.61 922600.0 105.56
2020-12-04 107.39 105.64 106.95 106.73 924100.0 105.67
2020-12-03 108.38 106.18 108.02 106.64 1175600.0 105.58
2020-12-02 108.78 106.3 108.27 108.61 1641300.0 107.54
2020-12-01 111.08 108.72 109.68 108.85 1093100.0 107.77
2020-11-30 110.98 108.23 110.98 108.85 2379400.0 107.77
2020-11-27 112.37 110.49 112.37 111.51 812700.0 110.41
2020-11-25 112.45 109.69 110.8 112.25 1169200.0 111.14
2020-11-24 110.86 109.74 110.85 110.6 1230800.0 109.51
2020-11-23 110.22 108.48 109.32 109.72 1125900.0 108.63
2020-11-20 109.89 108.37 108.86 108.98 1407200.0 107.9
2020-11-19 110.22 108.36 110.22 108.97 1049000.0 107.89
2020-11-18 113.36 110.1 112.61 110.19 1323000.0 109.1
2020-11-17 113.11 111.69 112.27 111.96 1239800.0 110.85
2020-11-16 112.87 110.27 112.09 112.77 1275300.0 111.65
2020-11-13 109.67 108.15 108.15 109.18 1229800.0 108.1
2020-11-12 109.64 106.86 109.08 107.75 912200.0 106.68
2020-11-11 110.13 108.37 109.81 109.83 909100.0 108.74
2020-11-10 110.28 108.15 108.68 109.23 947800.0 108.15
2020-11-09 112.71 108.94 109.73 109.15 1073800.0 107.13
2020-11-06 107.56 104.52 106.63 104.91 790400.0 102.97
2020-11-05 108.59 106.48 106.52 106.82 725900.0 104.84
2020-11-04 109.1 105.51 107.35 105.75 992300.0 103.79
2020-11-03 108.92 106.06 106.76 108.19 1943300.0 106.19
2020-11-02 105.53 101.31 102.78 105.34 1169900.0 103.39
2020-10-30 101.82 99.06 101.12 101.22 1511600.0 99.35
2020-10-29 102.73 100.76 102.34 101.48 1517300.0 99.6
2020-10-28 107.27 102.59 105.88 102.81 1863300.0 100.91
2020-10-27 109.23 107.0 108.74 107.56 1180200.0 105.57
2020-10-26 109.35 107.35 107.89 109.01 1092900.0 106.99
2020-10-23 109.46 107.81 108.75 108.95 1124100.0 106.93
2020-10-22 108.34 106.05 107.01 108.04 983300.0 106.04
2020-10-21 108.21 105.71 105.72 106.86 1186500.0 104.88
2020-10-20 106.98 105.17 105.92 106.22 1131200.0 104.25
2020-10-19 107.33 105.12 106.33 105.34 1162900.0 103.39
2020-10-16 107.06 104.8 105.43 106.67 1107000.0 104.7
2020-10-15 106.27 104.27 104.75 105.32 844900.0 103.37
2020-10-14 107.37 104.83 106.54 105.76 1103800.0 103.8
2020-10-13 106.85 105.09 105.45 106.48 1312500.0 104.51
2020-10-12 106.73 105.41 105.97 106.2 1186100.0 104.23
2020-10-09 107.36 105.14 107.3 105.85 948000.0 103.89
2020-10-08 107.38 104.93 105.11 107.21 885900.0 105.23
2020-10-07 107.0 104.25 106.9 104.7 1572600.0 102.76
2020-10-06 107.86 104.65 105.25 106.05 1541100.0 104.09
2020-10-05 105.06 102.34 103.42 104.81 1145200.0 102.87
2020-10-02 104.22 100.17 100.5 103.65 2321000.0 101.73
2020-10-01 101.35 98.67 98.82 101.28 1634900.0 99.41
2020-09-30 98.95 96.51 96.6 98.53 1651400.0 96.71
2020-09-29 97.28 95.15 96.95 95.78 825600.0 94.01
2020-09-28 98.02 96.54 97.6 96.68 940000.0 94.89
2020-09-25 97.04 95.03 95.38 96.98 801200.0 95.18
2020-09-24 96.27 93.64 94.88 95.78 1088800.0 94.01
2020-09-23 97.66 95.08 97.34 95.17 1282300.0 93.41
2020-09-22 97.87 94.56 94.82 97.28 1573500.0 95.48
2020-09-21 95.97 93.29 94.53 94.83 1387200.0 93.07
2020-09-18 97.89 95.34 97.43 95.43 1700600.0 93.66
2020-09-17 97.77 95.08 96.1 97.63 1360200.0 95.82
2020-09-16 97.62 96.12 96.3 96.84 1078800.0 95.05
2020-09-15 98.48 96.03 97.38 96.54 853400.0 94.75
2020-09-14 97.42 95.9 96.08 96.72 749400.0 94.93
2020-09-11 95.95 94.67 95.95 95.45 1486700.0 93.68
2020-09-10 98.51 95.76 98.03 95.85 1005400.0 94.08
2020-09-09 99.87 98.27 98.35 98.37 850000.0 96.55
2020-09-08 98.56 96.05 97.79 97.95 1261000.0 96.14
2020-09-04 98.72 96.79 98.55 97.9 987500.0 96.09
2020-09-03 101.5 96.98 100.91 98.0 1681500.0 96.19
2020-09-02 101.09 97.31 97.72 100.48 864300.0 98.62
2020-09-01 98.96 97.01 98.95 97.69 904800.0 95.88
2020-08-31 99.63 98.41 98.64 99.14 1196100.0 97.3
2020-08-28 99.11 96.81 97.46 98.96 1196500.0 97.13
2020-08-27 97.53 95.56 96.71 97.26 1165600.0 95.46
2020-08-26 97.35 96.18 97.26 96.25 1157200.0 94.47
2020-08-25 99.06 97.42 99.06 97.82 793800.0 96.01
2020-08-24 98.85 97.17 98.5 98.64 753000.0 96.81
2020-08-21 98.24 96.77 98.13 98.13 921800.0 96.31
2020-08-20 98.9 96.92 98.44 97.71 866700.0 95.9
2020-08-19 100.52 98.92 100.24 98.99 612200.0 97.16
2020-08-18 101.01 98.93 100.73 100.1 783900.0 98.25
2020-08-17 102.05 100.29 100.96 100.6 1091200.0 98.74
2020-08-14 102.16 100.21 101.53 100.93 721000.0 99.06
2020-08-13 101.89 100.5 101.19 101.73 616800.0 99.85
2020-08-12 103.0 100.91 101.63 101.65 1154500.0 99.77
2020-08-11 106.55 101.72 105.88 102.11 1534900.0 99.31
2020-08-10 105.96 104.51 105.14 105.7 739700.0 102.8
2020-08-07 104.8 102.03 102.03 104.67 850600.0 101.8
2020-08-06 102.34 100.0 100.27 102.29 887400.0 99.48
2020-08-05 103.5 100.33 103.4 100.36 1253400.0 97.6
2020-08-04 104.1 102.19 102.5 103.16 724000.0 100.33
2020-08-03 105.3 102.25 105.13 102.62 940500.0 99.8
2020-07-31 105.27 103.71 104.04 105.13 1686100.0 102.24
2020-07-30 104.87 102.6 103.1 104.64 967800.0 101.77
2020-07-29 105.41 102.44 103.49 104.13 1447900.0 101.27
2020-07-28 103.41 101.25 101.25 102.67 965700.0 99.85
2020-07-27 102.41 100.75 102.41 101.73 740300.0 98.94
2020-07-24 104.97 101.95 104.18 102.66 884400.0 99.84
2020-07-23 104.96 102.66 103.22 104.02 1085800.0 101.16
2020-07-22 103.83 98.43 99.3 103.13 2140300.0 100.3
2020-07-21 100.38 98.71 100.19 99.55 1162700.0 96.82
2020-07-20 100.22 98.12 100.0 98.39 744400.0 95.69
2020-07-17 100.54 98.58 99.06 100.44 899600.0 97.68
2020-07-16 98.65 96.1 96.51 98.33 1084400.0 95.63
2020-07-15 99.27 96.01 99.06 96.24 1584000.0 93.6
2020-07-14 98.28 96.33 96.4 97.63 1345900.0 94.95
2020-07-13 98.6 95.84 98.2 96.34 1314600.0 93.7
2020-07-10 98.33 96.1 96.1 98.15 787800.0 95.46
2020-07-09 97.2 93.8 97.2 96.45 1372900.0 93.8
2020-07-08 97.3 95.27 95.87 96.9 1316100.0 94.24
2020-07-07 96.51 94.95 95.51 95.85 928700.0 93.22
2020-07-06 98.7 95.1 97.84 96.4 643900.0 93.75
2020-07-02 98.67 96.51 97.91 96.86 877300.0 94.2
2020-07-01 97.15 93.74 93.77 96.72 932800.0 94.06
2020-06-30 94.64 93.08 93.84 93.81 1060200.0 91.23
2020-06-29 93.79 91.04 92.45 93.77 823100.0 91.2
2020-06-26 93.98 91.08 92.36 91.66 1973200.0 89.14
2020-06-25 93.4 91.1 93.4 92.36 1583600.0 89.82
2020-06-24 94.4 91.92 94.06 93.51 1216200.0 90.94
2020-06-23 97.98 94.96 97.9 95.0 1709500.0 92.39
2020-06-22 97.55 93.49 94.35 96.97 1621400.0 94.31
2020-06-19 99.06 94.21 99.06 94.52 4296200.0 91.93
2020-06-18 97.66 95.59 96.48 97.5 1212500.0 94.82
2020-06-17 99.02 95.83 98.84 97.07 1101100.0 94.41
2020-06-16 100.65 97.08 100.06 97.92 1132200.0 95.23
2020-06-15 97.63 93.27 94.34 97.19 1421600.0 94.52
2020-06-12 98.82 94.73 98.75 96.42 1690000.0 93.77
2020-06-11 100.08 95.99 100.01 96.77 1499200.0 94.11
2020-06-10 104.27 101.78 103.81 102.19 1092900.0 99.38
2020-06-09 104.54 102.52 104.49 103.34 1001400.0 100.5
2020-06-08 106.3 103.12 103.8 105.89 1133000.0 102.98
2020-06-05 106.48 103.09 103.82 103.73 1058700.0 100.88
2020-06-04 103.7 100.05 103.39 101.23 1039000.0 98.45
2020-06-03 105.28 103.63 104.11 104.04 972500.0 101.18
2020-06-02 103.58 101.48 102.72 103.53 1178700.0 100.69
2020-06-01 103.8 101.25 101.62 102.68 943200.0 99.86
2020-05-29 103.12 100.97 102.75 101.82 1820300.0 99.02
2020-05-28 103.38 100.41 100.95 103.07 1201900.0 100.24
2020-05-27 101.48 98.27 101.33 99.47 812000.0 96.74
2020-05-26 101.25 99.53 100.29 99.74 1121000.0 97.0
2020-05-22 98.24 97.06 97.55 97.96 955500.0 95.27
2020-05-21 98.32 97.2 97.51 97.63 1129200.0 94.95
2020-05-20 98.53 96.86 97.57 97.59 751400.0 94.91
2020-05-19 99.32 96.56 98.94 96.56 842000.0 93.91
2020-05-18 100.46 97.51 97.68 99.42 1264300.0 96.69
2020-05-15 95.47 92.5 94.45 94.98 2871200.0 92.37
2020-05-14 95.18 90.99 92.94 94.94 1573900.0 92.33
2020-05-13 96.0 93.3 95.29 94.11 2299600.0 91.53
2020-05-12 96.72 94.67 96.24 96.0 2433200.0 93.36
2020-05-11 97.17 93.72 96.77 96.22 2678800.0 93.58
2020-05-08 95.66 92.92 94.01 95.01 1627000.0 92.4
2020-05-07 94.99 92.62 93.48 92.77 1185300.0 90.22
2020-05-06 96.48 92.24 96.25 92.67 1038800.0 90.13
2020-05-05 99.61 95.0 95.0 96.75 1353600.0 93.19
2020-05-04 96.02 92.26 93.37 95.42 1222000.0 91.91
2020-05-01 94.56 92.1 94.56 93.57 987500.0 90.13
2020-04-30 98.0 93.97 97.93 95.51 1497500.0 92.0
2020-04-29 101.76 98.21 101.76 98.38 986700.0 94.76
2020-04-28 104.96 99.07 103.55 99.67 1135600.0 96.0
2020-04-27 102.36 99.43 99.75 101.31 1905800.0 97.58
2020-04-24 98.16 95.68 97.09 97.53 1538100.0 93.94
2020-04-23 100.34 96.83 99.41 96.97 1179700.0 93.4
2020-04-22 100.16 95.33 96.55 99.48 1771900.0 95.82
2020-04-21 96.13 93.29 94.71 94.66 1257500.0 91.18
2020-04-20 100.1 95.83 99.83 96.45 1220800.0 92.9
2020-04-17 101.78 98.16 99.01 101.27 1320900.0 97.54
2020-04-16 98.21 95.44 97.56 97.16 1727100.0 93.58
2020-04-15 99.15 96.86 97.82 97.31 1414600.0 93.73
2020-04-14 101.3 98.81 99.91 100.66 1104600.0 96.96
2020-04-13 101.66 97.14 101.66 97.89 1762900.0 94.29
2020-04-09 107.22 101.63 102.08 102.91 1497400.0 99.12
2020-04-08 101.57 93.82 93.82 100.52 1430000.0 96.82
2020-04-07 96.67 92.64 96.1 93.65 1360300.0 90.2
2020-04-06 93.99 86.17 87.41 93.0 1300200.0 89.58
2020-04-03 89.16 82.94 87.2 83.38 2375900.0 80.31
2020-04-02 89.65 82.81 83.45 88.2 2065000.0 84.95
2020-04-01 91.7 84.15 89.97 85.58 1530500.0 82.43
2020-03-31 100.04 93.31 98.71 93.97 2620300.0 90.51
2020-03-30 101.19 95.32 98.37 100.07 1826000.0 96.39
2020-03-27 100.6 92.4 92.76 97.34 1835600.0 93.76
2020-03-26 98.07 89.12 89.63 96.71 1672700.0 93.15
2020-03-25 92.99 83.77 86.06 88.96 1922000.0 85.69
2020-03-24 87.25 79.6 81.61 86.33 1860500.0 83.15
2020-03-23 82.5 75.19 78.96 78.18 2180200.0 75.3
2020-03-20 89.58 79.07 85.72 79.99 2493800.0 77.05
2020-03-19 88.16 77.59 85.6 84.05 2802100.0 80.96
2020-03-18 95.43 79.51 93.7 86.41 4108800.0 83.23
2020-03-17 99.85 87.39 88.71 99.62 3471000.0 95.95
2020-03-16 96.04 85.84 94.58 86.74 3435000.0 83.55
2020-03-13 107.28 96.62 106.64 102.93 2675200.0 99.14
2020-03-12 107.43 98.45 105.44 101.64 2872200.0 97.9
2020-03-11 116.61 109.53 116.36 111.62 1765400.0 107.51
2020-03-10 119.57 113.66 117.36 119.29 2819900.0 114.9
2020-03-09 118.92 114.01 118.18 115.4 3271700.0 111.15
2020-03-06 125.0 120.45 123.96 124.28 1877600.0 119.71
2020-03-05 128.16 124.43 126.05 127.46 2200000.0 122.77
2020-03-04 128.75 123.61 123.61 128.36 1506000.0 123.64
2020-03-03 126.74 121.09 124.48 121.89 1980000.0 117.4
2020-03-02 124.38 116.9 117.4 124.12 1957000.0 119.55
2020-02-28 118.78 113.89 118.78 116.91 2735500.0 112.61
2020-02-27 125.49 120.69 125.29 120.8 2554300.0 116.35
2020-02-26 127.22 125.6 126.26 125.65 1529900.0 121.03
2020-02-25 130.0 125.79 129.84 126.3 1599200.0 121.65
2020-02-24 131.08 129.27 129.77 129.74 1559600.0 124.97
2020-02-21 132.09 129.78 131.37 129.96 2846300.0 125.18
2020-02-20 133.08 130.84 133.02 131.45 1933700.0 126.61
2020-02-19 135.55 132.9 135.0 133.09 1633100.0 128.19
2020-02-18 135.46 133.85 134.71 134.78 1455200.0 129.82