-
5 DAY PERFORMANCE
-1.06% -
1 MONTH PERFORMANCE
+2.37% -
3 MONTH PERFORMANCE
+11.25% -
6 MONTH PERFORMANCE
+2.32% -
YEAR-TO-DATE PERFORMANCE
+7.61% -
1 YEAR PERFORMANCE
+8.41%
Entergy Utility Group, Inc. 1ST MTG 5% 52 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $23.58 | $23.33 (-1.06%) | $23.58 | $23.32 | 2,199 | $4.98 B |
| 09/27/2024 | $23.45 | $23.47 (0.09%) | $23.47 | $23.45 | 804 | $5.01 B |
| 09/26/2024 | $23.42 | $23.59 (0.73%) | $23.59 | $23.42 | 900 | $5.04 B |
| 09/25/2024 | $23.61 | $23.58 (-0.13%) | $23.68 | $23.58 | 2,800 | $5.04 B |
| 09/24/2024 | $23.45 | $23.50 (0.21%) | $23.50 | $23.25 | 3,806 | $5.02 B |
| 09/23/2024 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 1,100 | $5.02 B |
| 09/20/2024 | $23.19 | $23.54 (1.51%) | $23.54 | $23.11 | 2,502 | $5.03 B |
| 09/19/2024 | $23.50 | $23.59 (0.38%) | $23.59 | $23.43 | 5,900 | $5.04 B |
| 09/18/2024 | $23.01 | $23.06 (0.22%) | $23.06 | $23.01 | 643 | $4.93 B |
| 09/17/2024 | $23.11 | $23.11 (0%) | $23.11 | $23.11 | 239 | $4.94 B |
| 09/16/2024 | $22.96 | $22.96 (0%) | $23.31 | $22.96 | 600 | $4.90 B |
| 09/13/2024 | $22.90 | $22.95 (0.22%) | $22.99 | $22.90 | 5,200 | $4.90 B |
| 09/12/2024 | $23.11 | $23.11 (0%) | $23.11 | $23.11 | 0 | $4.94 B |
| 09/11/2024 | $22.89 | $23.11 (0.96%) | $23.11 | $22.85 | 2,800 | $4.94 B |
| 09/10/2024 | $23.04 | $22.76 (-1.22%) | $23.04 | $22.76 | 1,500 | $4.86 B |
| 09/09/2024 | $22.75 | $22.75 (0%) | $22.75 | $22.75 | 600 | $4.86 B |
| 09/06/2024 | $23.16 | $22.89 (-1.17%) | $23.16 | $22.70 | 2,705 | $4.89 B |
| 09/05/2024 | $22.64 | $23.17 (2.34%) | $23.28 | $22.64 | 1,508 | $4.95 B |
| 09/04/2024 | $22.70 | $23.72 (4.49%) | $23.72 | $22.70 | 1,705 | $5.07 B |
| 09/03/2024 | $22.79 | $22.75 (-0.18%) | $22.79 | $22.75 | 2,812 | $4.86 B |
| 08/30/2024 | $22.98 | $22.79 (-0.83%) | $22.98 | $22.64 | 1,700 | $4.87 B |
| 08/29/2024 | $23.04 | $22.88 (-0.69%) | $23.04 | $22.88 | 3,411 | $4.89 B |
| 08/28/2024 | $23.05 | $22.95 (-0.43%) | $23.06 | $22.94 | 2,900 | $4.90 B |
| 08/27/2024 | $22.68 | $23.07 (1.72%) | $23.25 | $22.68 | 16,025 | $4.93 B |
| 08/26/2024 | $22.75 | $22.60 (-0.66%) | $22.75 | $22.60 | 2,600 | $4.83 B |
| 08/23/2024 | $22.63 | $22.63 (0%) | $22.63 | $22.63 | 600 | $4.83 B |
| 08/22/2024 | $22.50 | $22.61 (0.49%) | $22.67 | $22.50 | 3,030 | $4.83 B |
| 08/21/2024 | $22.72 | $22.70 (-0.09%) | $22.72 | $22.70 | 300 | $4.85 B |
| 08/20/2024 | $22.33 | $22.40 (0.31%) | $22.77 | $22.33 | 1,938 | $4.79 B |
| 08/19/2024 | $22.51 | $22.51 (0%) | $22.51 | $22.51 | 300 | $4.81 B |
| 08/16/2024 | $22.21 | $22.51 (1.35%) | $22.75 | $22.11 | 4,600 | $4.81 B |
| 08/15/2024 | $22.22 | $22.21 (-0.05%) | $22.22 | $22.21 | 506 | $4.74 B |
| 08/14/2024 | $22.40 | $22.34 (-0.27%) | $22.43 | $22.34 | 3,434 | $4.77 B |
| 08/13/2024 | $22.17 | $22.23 (0.27%) | $22.23 | $22.06 | 6,935 | $4.75 B |
| 08/12/2024 | $21.60 | $21.93 (1.53%) | $21.93 | $21.60 | 700 | $4.68 B |
| 08/09/2024 | $21.83 | $21.83 (0%) | $21.83 | $21.83 | 450 | |
| 08/08/2024 | $21.83 | $21.83 (0%) | $21.83 | $21.83 | 130 | $4.66 B |
| 08/07/2024 | $21.93 | $21.80 (-0.59%) | $21.93 | $21.60 | 1,336 | $4.66 B |
| 08/06/2024 | $21.60 | $21.80 (0.93%) | $21.80 | $21.60 | 1,723 | $4.66 B |
| 08/05/2024 | $21.61 | $21.66 (0.23%) | $21.66 | $21.18 | 4,217 | $4.63 B |
| 08/02/2024 | $21.84 | $21.66 (-0.82%) | $21.84 | $21.66 | 1,700 | $4.63 B |
| 08/01/2024 | $21.60 | $21.70 (0.46%) | $21.70 | $21.60 | 700 | $4.64 B |
| 07/31/2024 | $21.59 | $21.59 (0%) | $21.59 | $21.59 | 600 | |
| 07/30/2024 | $21.60 | $21.59 (-0.05%) | $21.63 | $21.59 | 6,800 | $4.61 B |
| 07/29/2024 | $21.40 | $21.47 (0.33%) | $21.47 | $21.40 | 3,224 | $4.59 B |
| 07/26/2024 | $21.42 | $21.42 (0%) | $21.42 | $21.42 | 334 | $4.58 B |
| 07/25/2024 | $21.40 | $21.30 (-0.47%) | $21.40 | $21.30 | 400 | $4.55 B |
| 07/24/2024 | $21.30 | $21.30 (0%) | $21.30 | $21.30 | 2,025 | $4.55 B |
| 07/23/2024 | $21.42 | $21.40 (-0.09%) | $21.42 | $21.40 | 800 | $4.57 B |
| 07/22/2024 | $21.40 | $21.40 (0%) | $21.40 | $21.40 | 350 | |
| 07/19/2024 | $21.35 | $21.40 (0.23%) | $21.40 | $21.31 | 3,400 | $4.57 B |
| 07/18/2024 | $21.47 | $21.43 (-0.19%) | $21.47 | $21.40 | 3,700 | $4.58 B |
| 07/17/2024 | $21.52 | $21.47 (-0.23%) | $21.52 | $21.44 | 1,927 | $4.59 B |
| 07/16/2024 | $21.35 | $21.49 (0.66%) | $21.58 | $21.32 | 6,000 | $4.59 B |
| 07/15/2024 | $21.45 | $21.45 (0%) | $21.45 | $21.45 | 504 | $4.58 B |
| 07/12/2024 | $21.42 | $21.45 (0.14%) | $21.54 | $21.40 | 4,200 | $4.58 B |
| 07/11/2024 | $21.12 | $21.39 (1.28%) | $21.41 | $21.12 | 1,200 | $4.57 B |
| 07/10/2024 | $21.12 | $21.07 (-0.24%) | $21.12 | $21.07 | 2,100 | $4.50 B |
| 07/09/2024 | $21.27 | $21.20 (-0.33%) | $21.31 | $21.20 | 920 | $4.53 B |
| 07/08/2024 | $21.25 | $21.31 (0.28%) | $21.32 | $21.21 | 1,300 | $4.55 B |
| 07/05/2024 | $21.24 | $21.24 (0%) | $21.24 | $21.24 | 200 | $4.54 B |
| 07/03/2024 | $21.24 | $21.24 (0%) | $21.24 | $21.18 | 3,016 | $4.54 B |
| 07/02/2024 | $21.20 | $21.20 (0%) | $21.20 | $21.20 | 300 | $4.53 B |
| 07/01/2024 | $20.92 | $21.14 (1.05%) | $21.14 | $20.78 | 4,600 | $4.52 B |