-
5 DAY PERFORMANCE
-0.30% -
1 MONTH PERFORMANCE
-1.91% -
3 MONTH PERFORMANCE
+4.23% -
6 MONTH PERFORMANCE
+6.93% -
YEAR-TO-DATE PERFORMANCE
+6.78% -
1 YEAR PERFORMANCE
+10.19%
Entergy Utility Group, Inc. 1ST MTG 5% 52 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $22.75 | $23.15 (1.76%) | $23.25 | $22.75 | 3,400 | $4.95 B |
| 11/13/2024 | $22.44 | $22.44 (0%) | $22.44 | $22.44 | 0 | $4.80 B |
| 11/12/2024 | $23.00 | $22.44 (-2.43%) | $23.29 | $22.44 | 3,500 | $4.80 B |
| 11/11/2024 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 300 | $4.92 B |
| 11/08/2024 | $23.36 | $23.22 (-0.6%) | $23.45 | $23.09 | 1,110 | $4.97 B |
| 11/07/2024 | $23.15 | $23.15 (0%) | $23.15 | $23.15 | 0 | $4.95 B |
| 11/06/2024 | $22.89 | $23.15 (1.14%) | $23.15 | $22.89 | 700 | $4.95 B |
| 11/05/2024 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 302 | $5.01 B |
| 11/04/2024 | $23.40 | $23.42 (0.09%) | $23.62 | $23.25 | 3,705 | $5.01 B |
| 11/01/2024 | $23.21 | $23.21 (0%) | $23.21 | $23.21 | 1,100 | $4.97 B |
| 10/31/2024 | $23.33 | $23.24 (-0.39%) | $23.33 | $23.16 | 1,243 | $4.97 B |
| 10/30/2024 | $23.46 | $23.24 (-0.94%) | $23.46 | $23.24 | 1,000 | $4.97 B |
| 10/29/2024 | $23.63 | $23.63 (0%) | $23.63 | $23.63 | 0 | $5.06 B |
| 10/28/2024 | $23.63 | $23.63 (0%) | $23.63 | $23.63 | 0 | $5.06 B |
| 10/25/2024 | $23.34 | $23.63 (1.24%) | $23.63 | $23.34 | 1,200 | $5.05 B |
| 10/24/2024 | $23.43 | $23.20 (-0.98%) | $23.43 | $23.17 | 1,633 | $4.96 B |
| 10/23/2024 | $23.50 | $23.36 (-0.6%) | $23.50 | $23.36 | 1,839 | $4.99 B |
| 10/22/2024 | $23.91 | $23.91 (0%) | $23.91 | $23.91 | 137 | $5.11 B |
| 10/21/2024 | $23.50 | $23.61 (0.47%) | $23.61 | $23.50 | 422 | $5.04 B |
| 10/18/2024 | $23.88 | $23.82 (-0.25%) | $23.88 | $23.82 | 700 | $5.09 B |
| 10/17/2024 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 417 | $5.11 B |
| 10/16/2024 | $23.63 | $23.64 (0.04%) | $23.80 | $23.63 | 2,640 | $5.05 B |
| 10/15/2024 | $23.41 | $23.60 (0.81%) | $23.60 | $23.40 | 2,033 | $5.04 B |
| 10/14/2024 | $23.58 | $23.58 (0%) | $23.58 | $23.58 | 100 | $5.04 B |
| 10/11/2024 | $23.64 | $23.64 (0%) | $23.64 | $23.64 | 200 | $5.05 B |
| 10/10/2024 | $23.58 | $23.58 (0%) | $23.58 | $23.58 | 0 | $5.04 B |
| 10/09/2024 | $23.58 | $23.58 (0%) | $23.58 | $23.58 | 519 | $5.04 B |
| 10/08/2024 | $23.59 | $23.65 (0.25%) | $23.65 | $23.59 | 500 | $5.05 B |
| 10/07/2024 | $23.38 | $23.37 (-0.04%) | $23.67 | $23.11 | 6,200 | $4.99 B |
| 10/04/2024 | $23.17 | $23.76 (2.55%) | $23.84 | $23.17 | 3,800 | $5.08 B |
| 10/03/2024 | $23.92 | $23.65 (-1.13%) | $23.92 | $23.49 | 516 | $5.05 B |
| 10/02/2024 | $24.59 | $23.92 (-2.72%) | $24.59 | $23.10 | 5,732 | $5.11 B |
| 10/01/2024 | $23.50 | $23.19 (-1.32%) | $23.75 | $23.19 | 6,000 | $4.95 B |
| 09/30/2024 | $23.58 | $23.33 (-1.06%) | $23.58 | $23.32 | 2,200 | $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 |