Skip to main content

Entergy New Orleans Inc (NY: ENJ )

21.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2023 23.75 10 +0.29(+1.24%)
Apr 26, 2023 23.88 23.88 22.95 23.46 1,814 -0.39(-1.64%)
Apr 25, 2023 23.85 23.85 23.85 23.85 3,100 +0.16(+0.68%)
Apr 24, 2023 23.59 23.85 23.59 23.69 7,721 +0.00(+0.00%)
Apr 20, 2023 23.69 0 +0.24(+1.02%)
Apr 19, 2023 23.63 23.63 23.12 23.45 2,369 -0.18(-0.76%)
Apr 18, 2023 23.64 23.64 23.37 23.63 3,783 +0.11(+0.47%)
Apr 17, 2023 23.98 23.98 23.06 23.52 3,003 +0.38(+1.65%)
Apr 13, 2023 23.14 0 -0.26(-1.10%)
Apr 12, 2023 23.40 23.40 23.40 23.40 254 +0.25(+1.06%)
Apr 11, 2023 23.15 23.15 23.15 23.15 221 +0.04(+0.15%)
Apr 10, 2023 23.05 23.11 23.05 23.11 270 -0.27(-1.13%)
Apr 06, 2023 23.13 23.44 23.12 23.38 1,175 +0.25(+1.08%)
Apr 05, 2023 23.13 23.13 23.13 23.13 400 +0.32(+1.40%)
Apr 04, 2023 22.81 22.81 22.81 22.81 329 -0.10(-0.44%)
Apr 03, 2023 23.09 23.34 22.80 22.91 10,105 -0.43(-1.84%)
Mar 31, 2023 23.19 23.38 22.95 23.34 2,451 +0.25(+1.08%)
Mar 30, 2023 23.21 23.21 23.09 23.09 342 -0.07(-0.30%)
Mar 29, 2023 22.75 23.16 22.43 23.16 3,305 +1.16(+5.27%)
Mar 28, 2023 22.59 22.61 21.89 22.00 1,459 -0.64(-2.83%)
Mar 27, 2023 22.64 22.64 22.64 22.64 121 +0.29(+1.30%)
Mar 23, 2023 22.35 33 -0.10(-0.45%)
Mar 22, 2023 22.38 22.51 22.29 22.45 11,798 +0.12(+0.54%)
Mar 21, 2023 23.78 23.78 22.33 22.33 28,250 -0.46(-2.01%)
Mar 20, 2023 22.79 22.79 22.79 22.79 243 +0.01(+0.06%)
Mar 17, 2023 22.31 22.84 22.26 22.77 1,201 -0.63(-2.68%)
Mar 14, 2023 23.40 84 +0.65(+2.86%)
Mar 13, 2023 23.11 23.11 22.49 22.75 1,363 -0.75(-3.19%)
Mar 09, 2023 23.50 98 -0.16(-0.68%)
Mar 08, 2023 23.66 23.66 23.66 23.66 627 +0.00(+0.00%)
Mar 07, 2023 23.71 24.01 23.35 23.66 1,419 -0.44(-1.83%)
Mar 06, 2023 24.10 24.10 24.10 24.10 222 -0.03(-0.12%)
Mar 03, 2023 24.35 24.35 24.13 24.13 898 -0.04(-0.17%)
Mar 02, 2023 24.32 24.32 23.98 24.17 2,918 +0.07(+0.29%)
Mar 01, 2023 24.40 24.40 24.10 24.10 2,698 +0.00(+0.00%)
Feb 28, 2023 24.10 24.10 24.10 24.10 100 -0.29(-1.19%)
Feb 27, 2023 24.39 24.41 23.93 24.39 3,735 -0.06(-0.25%)
Feb 24, 2023 24.61 24.78 24.45 24.45 1,800 +0.34(+1.41%)
Feb 23, 2023 24.37 24.37 24.11 24.11 1,820 -0.10(-0.41%)
Feb 22, 2023 23.95 24.21 23.95 24.21 3,174 -0.04(-0.16%)
Feb 21, 2023 24.28 24.39 23.66 24.25 8,920 -0.24(-0.98%)
Feb 16, 2023 24.49 10 +0.49(+2.04%)
Feb 15, 2023 24.00 24.00 24.00 24.00 593 +0.00(+0.00%)
Feb 13, 2023 24.00 379 +0.10(+0.40%)
Feb 10, 2023 23.66 23.90 23.66 23.90 5,445 -0.34(-1.38%)
Feb 08, 2023 24.24 18 +0.89(+3.81%)
Feb 07, 2023 23.68 23.68 23.35 23.35 834 -0.33(-1.39%)
Feb 06, 2023 23.68 23.68 23.68 23.68 252 -0.48(-2.01%)
Feb 03, 2023 24.44 24.45 24.16 24.16 1,955 -0.33(-1.35%)
Feb 02, 2023 24.19 24.77 24.19 24.50 10,688 +0.49(+2.03%)
Feb 01, 2023 24.14 25.10 23.96 24.01 4,671 -0.13(-0.54%)
Jan 31, 2023 24.26 24.26 24.12 24.14 8,411 +0.24(+1.00%)
Jan 30, 2023 23.86 23.90 23.85 23.90 1,798 +0.15(+0.63%)
Jan 27, 2023 23.48 23.75 23.48 23.75 386 +0.00(+0.00%)
Jan 26, 2023 23.60 23.79 23.60 23.75 4,967 +0.69(+2.99%)
Jan 23, 2023 23.06 346 +0.16(+0.70%)
Jan 20, 2023 23.93 23.98 22.90 22.90 1,035 -0.60(-2.55%)
Jan 18, 2023 23.50 0 +0.02(+0.09%)
Jan 17, 2023 23.34 23.48 23.34 23.48 643 +0.73(+3.21%)
Jan 11, 2023 22.75 0 -0.02(-0.09%)
Jan 09, 2023 22.77 212 +0.01(+0.04%)
Jan 06, 2023 22.79 22.89 22.68 22.76 2,333 -0.13(-0.57%)
Jan 05, 2023 22.31 23.44 22.31 22.89 3,569 +0.68(+3.06%)
Jan 04, 2023 22.10 22.44 22.10 22.21 2,089 +0.15(+0.68%)
Dec 30, 2022 22.06 0 +0.03(+0.14%)
Dec 29, 2022 22.00 22.03 21.75 22.03 7,743 +0.01(+0.05%)
Dec 28, 2022 22.08 22.16 22.02 22.02 1,158 -0.87(-3.80%)
Dec 27, 2022 22.79 22.89 22.79 22.89 305 +0.09(+0.39%)
Dec 22, 2022 22.80 74 -0.14(-0.61%)
Dec 21, 2022 23.10 23.10 22.55 22.94 6,254 -0.05(-0.22%)
Dec 16, 2022 22.99 59 +0.04(+0.17%)
Dec 15, 2022 23.38 23.50 22.83 22.95 2,237 +0.27(+1.19%)
Dec 14, 2022 22.68 22.68 22.68 22.68 102 +0.09(+0.41%)
Dec 13, 2022 22.29 22.59 22.29 22.59 1,605 -0.49(-2.14%)
Dec 12, 2022 22.95 23.08 22.95 23.08 932 +0.53(+2.36%)
Dec 08, 2022 22.55 403 +0.33(+1.49%)
Dec 07, 2022 23.05 23.05 22.22 22.22 603 -0.78(-3.39%)
Dec 06, 2022 23.19 23.52 22.90 23.00 1,232 -0.17(-0.73%)
Dec 05, 2022 23.17 23.17 23.17 23.17 104 -0.06(-0.26%)
Dec 02, 2022 22.70 23.30 22.70 23.23 4,104 +0.39(+1.71%)
Dec 01, 2022 23.07 23.07 22.72 22.84 2,221 +0.16(+0.68%)
Nov 30, 2022 22.58 22.68 22.58 22.68 1,292 -0.05(-0.20%)
Nov 29, 2022 22.80 22.80 22.73 22.73 1,375 -0.34(-1.47%)
Nov 28, 2022 22.56 23.10 22.56 23.07 1,390 +0.24(+1.05%)
Nov 25, 2022 22.80 22.83 22.80 22.83 400 -0.40(-1.72%)
Nov 23, 2022 23.23 23.23 23.23 23.23 324 +0.14(+0.61%)
Nov 22, 2022 23.28 23.32 22.95 23.09 1,591 -0.03(-0.13%)
Nov 18, 2022 23.12 96 +0.39(+1.72%)
Nov 16, 2022 22.73 25 -0.26(-1.13%)
Nov 15, 2022 23.35 23.35 22.99 22.99 360 -0.03(-0.13%)
Nov 14, 2022 22.53 23.02 22.16 23.02 594 +0.49(+2.17%)
Nov 11, 2022 22.62 22.62 22.34 22.53 628 -0.53(-2.30%)
Nov 10, 2022 23.06 23.06 23.06 23.06 1,132 +0.00(+0.00%)
Nov 09, 2022 22.66 23.06 22.66 23.06 1,384 +0.86(+3.87%)
Nov 07, 2022 22.20 694 -0.55(-2.42%)
Nov 04, 2022 21.64 22.75 21.64 22.75 346 +1.27(+5.89%)
Nov 03, 2022 22.90 22.90 21.40 21.48 1,722 -0.60(-2.72%)
Nov 02, 2022 22.05 22.11 22.03 22.09 976 -0.07(-0.34%)
Nov 01, 2022 22.21 22.21 22.16 22.16 1,616 -0.01(-0.05%)
Oct 31, 2022 22.17 22.17 22.17 22.17 680 -0.39(-1.73%)
Oct 28, 2022 22.87 22.87 22.56 22.56 1,853 +0.11(+0.49%)
Oct 27, 2022 22.46 22.78 22.45 22.45 700 +0.01(+0.04%)
Oct 26, 2022 22.79 22.81 22.44 22.44 980 -0.65(-2.82%)
Oct 25, 2022 23.09 23.09 23.09 23.09 256 +0.03(+0.14%)
Oct 24, 2022 22.15 23.08 22.07 23.06 4,925 +0.91(+4.10%)
Oct 21, 2022 22.56 22.56 22.11 22.15 3,369 -0.40(-1.77%)
Oct 20, 2022 22.77 22.92 22.55 22.55 1,369 -0.70(-3.01%)
Oct 19, 2022 23.24 23.27 23.24 23.25 1,400 +0.55(+2.42%)
Oct 17, 2022 22.70 9 -0.20(-0.87%)
Oct 14, 2022 22.90 22.91 22.90 22.90 598 +0.02(+0.09%)
Oct 13, 2022 23.02 23.02 22.88 22.88 974 -0.25(-1.08%)
Oct 12, 2022 23.31 23.31 23.10 23.13 2,034 +0.06(+0.26%)
Oct 11, 2022 22.98 23.07 22.97 23.07 1,107 +0.10(+0.43%)
Oct 10, 2022 23.11 23.30 22.97 22.97 2,941 -0.11(-0.49%)
Oct 07, 2022 23.11 23.92 23.08 23.08 1,699 -0.12(-0.50%)
Oct 05, 2022 23.20 107 -0.01(-0.04%)
Oct 03, 2022 23.21 4 +0.12(+0.52%)
Sep 29, 2022 23.62 23.62 23.62 23.09 454 -0.57(-2.41%)
Sep 28, 2022 23.45 23.66 23.45 23.66 800 +0.00(+0.00%)
Sep 27, 2022 23.66 23.66 23.66 23.66 400 +0.00(+0.00%)
Sep 23, 2022 23.66 0 -0.11(-0.44%)
Sep 22, 2022 23.95 23.95 23.68 23.77 1,939 -0.26(-1.10%)
Sep 21, 2022 24.03 24.03 24.01 24.03 2,213 +0.02(+0.08%)
Sep 20, 2022 24.01 24.02 24.01 24.01 748 +0.00(+0.00%)
Sep 16, 2022 24.01 0 -0.24(-0.99%)
Sep 15, 2022 24.25 24.25 24.25 24.25 830 +0.15(+0.62%)
Sep 13, 2022 24.00 24.00 24.00 24.10 460 -0.07(-0.28%)
Sep 12, 2022 24.17 24.17 24.17 24.17 105 -0.23(-0.94%)
Sep 08, 2022 24.40 77 +0.03(+0.12%)
Sep 07, 2022 24.44 24.44 24.33 24.37 2,626 +0.19(+0.80%)
Sep 06, 2022 24.55 24.55 24.18 24.18 1,599 +0.12(+0.51%)
Sep 01, 2022 24.05 191 -0.10(-0.40%)
Aug 31, 2022 24.40 24.50 24.15 24.15 9,474 +0.10(+0.41%)
Aug 30, 2022 24.05 24.06 24.03 24.05 2,039 -0.45(-1.84%)
Aug 29, 2022 24.51 24.60 24.50 24.50 937 -0.11(-0.45%)
Aug 24, 2022 24.61 646 +0.59(+2.46%)
Aug 23, 2022 24.66 24.66 24.01 24.02 5,329 -0.68(-2.75%)
Aug 22, 2022 24.63 24.73 24.63 24.70 2,075 -0.11(-0.45%)
Aug 19, 2022 24.80 24.92 24.79 24.81 1,746 +0.02(+0.08%)
Aug 18, 2022 24.79 24.79 24.79 24.79 342 -0.21(-0.83%)
Aug 17, 2022 24.87 25.06 24.74 25.00 2,558 -0.15(-0.60%)
Aug 16, 2022 25.15 25.15 25.15 25.15 916 -0.02(-0.08%)
Aug 15, 2022 25.01 25.17 24.94 25.17 3,649 +0.13(+0.52%)
Aug 12, 2022 24.99 25.04 24.89 25.04 4,148 +0.19(+0.76%)
Aug 11, 2022 24.92 24.92 24.85 24.85 1,445 -0.01(-0.04%)
Aug 09, 2022 24.86 8 -0.11(-0.44%)
Aug 08, 2022 24.88 24.97 24.86 24.97 2,572 +0.13(+0.52%)
Aug 05, 2022 24.90 24.90 24.84 24.84 2,027 +0.05(+0.20%)
Aug 04, 2022 24.77 24.79 24.73 24.79 3,158 +0.00(+0.00%)
Aug 03, 2022 24.79 24.79 24.79 24.79 147 +0.17(+0.69%)
Aug 02, 2022 24.84 24.84 24.62 24.62 1,890 -0.36(-1.44%)
Aug 01, 2022 24.79 24.98 24.79 24.98 1,400 +0.62(+2.55%)
Jul 29, 2022 24.25 24.36 24.25 24.36 1,910 +0.03(+0.12%)
Jul 28, 2022 24.33 24.33 24.33 24.33 508 +0.04(+0.16%)
Jul 27, 2022 24.29 24.29 24.25 24.29 2,324 +0.09(+0.37%)
Jul 22, 2022 24.20 24.20 24.20 24.20 100 +0.01(+0.04%)
Jul 20, 2022 24.19 26 +0.05(+0.21%)
Jul 19, 2022 24.12 24.14 24.12 24.14 550 +0.34(+1.42%)
Jul 18, 2022 24.14 24.35 23.80 23.80 7,880 -0.28(-1.18%)
Jul 15, 2022 24.00 24.14 23.82 24.08 2,810 +0.23(+0.98%)
Jul 14, 2022 24.11 24.15 23.82 23.85 2,685 +0.04(+0.17%)
Jul 13, 2022 23.80 23.88 23.80 23.81 1,342 -0.10(-0.40%)
Jul 11, 2022 23.91 100 +0.11(+0.45%)
Jul 08, 2022 23.85 23.94 23.80 23.80 442 -0.05(-0.21%)
Jul 07, 2022 23.85 23.85 23.85 23.85 301 -0.05(-0.21%)
Jul 06, 2022 23.90 23.90 23.90 23.90 387 -0.05(-0.22%)
Jul 05, 2022 23.95 23.95 23.95 23.95 412 -0.21(-0.86%)
Jul 01, 2022 24.24 24.24 24.16 24.16 421 +0.17(+0.71%)
Jun 30, 2022 24.09 24.09 23.75 23.99 2,148 +0.47(+2.00%)
Jun 29, 2022 23.52 23.52 23.52 23.52 774 -0.03(-0.13%)
Jun 28, 2022 23.75 23.75 23.55 23.55 1,119 -0.19(-0.80%)
Jun 27, 2022 23.76 23.76 23.74 23.74 713 +0.03(+0.14%)
Jun 23, 2022 23.71 0 -0.00(-0.01%)
Jun 22, 2022 23.67 23.71 23.65 23.71 541 +0.10(+0.42%)
Jun 21, 2022 23.96 23.96 23.61 23.61 2,232 +0.00(+0.00%)
Jun 17, 2022 23.55 23.61 23.54 23.61 1,523 +0.06(+0.28%)
Jun 16, 2022 23.74 23.92 23.55 23.55 755 +0.45(+1.93%)
Jun 14, 2022 23.10 41 -0.29(-1.24%)
Jun 13, 2022 24.03 24.03 22.75 23.39 4,323 -0.90(-3.71%)
Jun 09, 2022 24.29 81 -0.08(-0.33%)
Jun 08, 2022 24.79 24.79 24.35 24.37 1,757 +0.16(+0.66%)
Jun 07, 2022 24.21 24.25 24.21 24.21 1,232 -0.04(-0.16%)
Jun 06, 2022 24.25 24.25 24.25 24.25 501 +0.00(+0.00%)
Jun 03, 2022 23.77 24.25 23.77 24.25 459 +0.28(+1.17%)
Jun 02, 2022 23.97 23.97 23.97 23.97 366 +0.12(+0.50%)
Jun 01, 2022 23.78 23.85 23.66 23.85 3,117 +0.10(+0.41%)
May 31, 2022 23.63 23.84 23.63 23.75 1,603 -0.16(-0.66%)
May 27, 2022 23.60 24.05 23.60 23.91 3,301 +0.15(+0.63%)
May 26, 2022 23.76 23.76 23.70 23.76 1,975 +0.06(+0.25%)
May 25, 2022 23.70 23.70 23.70 23.70 369 +0.21(+0.89%)
May 24, 2022 22.93 23.49 22.93 23.49 2,742 -0.30(-1.28%)
May 23, 2022 22.93 23.79 22.93 23.79 455 +0.77(+3.36%)
May 20, 2022 23.42 23.42 22.93 23.02 6,077 -0.40(-1.71%)
May 19, 2022 23.38 23.55 23.38 23.42 6,086 -0.25(-1.06%)
May 18, 2022 24.10 24.10 23.67 23.67 1,348 -0.25(-1.07%)
May 17, 2022 24.28 24.39 23.78 23.93 6,913 +0.14(+0.61%)
May 16, 2022 23.78 23.78 23.78 23.78 325 +0.06(+0.25%)
May 13, 2022 23.72 23.72 23.72 23.72 181 -0.38(-1.58%)
May 12, 2022 23.43 24.10 23.43 24.10 3,533 +0.15(+0.65%)
May 11, 2022 23.70 23.95 23.70 23.95 800 +0.25(+1.03%)
May 10, 2022 23.67 23.70 23.67 23.70 468 +0.14(+0.59%)
May 09, 2022 23.84 23.84 23.55 23.56 710 -0.44(-1.83%)
May 06, 2022 24.03 24.03 23.98 24.00 819 +0.04(+0.15%)
May 05, 2022 23.88 23.96 23.88 23.96 1,275 -0.05(-0.23%)
May 04, 2022 23.92 24.02 23.90 24.02 2,986 -0.01(-0.05%)
May 03, 2022 23.83 24.03 23.83 24.03 1,329 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.