Entergy Corp Historical Data - ETY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Entergy Corp (ETY)
Entergy Corp (ETY) Historical

Entergy Corp (ETY)

78.00

0.00

(0.00%)

Closed March 30 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	0.645161290323	77.5	78.5	77	161	77.32635659	DE
4	-5	-6.02409638554	83	85	73.5	325	76.81348115	DE
12	4.5	6.12244897959	73.5	85	72.5	228	77.68524859	DE
26	-40	-33.8983050847	118	150	69.5	174	90.86901843	DE
52	-18	-18.75	96	150	69.5	125	92.90060445	DE
156	-27	-25.7142857143	105	150	69.5	85	93.47811234	DE
260	-10	-11.3636363636	88	150	69.5	56	91.82723702	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743197220	78	0	0.00	78	78	78	0
1743110820	78	0.5	0.65	78	78	78	105
1743024420	77.5	0	0.00	77.5	77.5	77.5	0
1742938020	77.5	0.5	0.65	77.5	77.5	77.5	1
1742851620	77	-0.5	-0.65	78.5	78.5	77	329
1742592420	77.5	-0.5	-0.64	77.5	77.5	77.5	210
1742506020	78	0	0.00	78	78	78	437
1742419620	78	2	2.63	76.5	78	76.5	15
1742333220	76	-3	-3.80	76	76	76	162
1742246820	79	0.5	0.64	78.5	79	78	466
1741987620	78.5	2	2.61	76.5	78.5	76.5	39
1741901220	76.5	-0.5	-0.65	76.5	76.5	76.5	13
1741814820	77	1.5	1.99	75.5	77	75.5	392
1741728420	75.5	0	0.00	75.5	75.5	75.5	198
1741642020	75.5	2	2.72	73.5	76	73.5	39
1741382820	73.5	-2	-2.65	76	76	73.5	219
1741296420	75.5	-3	-3.82	77	79.5	75	2820
1741210020	78.5	-3	-3.68	80	80	77.5	297
1741123620	81.5	-1.5	-1.81	82.5	85	81	235
1741037220	83	0	0.00	85	85	83	201
1740778020	83	0.5	0.61	83	83	83	1
1740691620	82.5	0	0.00	83	83	82.5	200
1740605220	82.5	3	3.77	83	83	82.5	35
1740518820	79.5	-2	-2.45	80.5	80.5	79.5	87
1740432420	81.5	1	1.24	82.5	82.5	80.5	120
1740173220	80.5	-2	-2.42	82.5	85	80.5	343
1740086820	82.5	0	0.00	84	84	82.5	205
1740000420	82.5	-1.5	-1.79	82.5	82.5	82.5	26
1739914020	84	4	5.00	79.5	84	79.5	44
1739827620	80	1	1.27	80	80	78	70
1739568420	79	-1	-1.25	80	80	79	35
1739482020	80	0	0.00	80	80	79.5	560
1739395620	80	1.5	1.91	80.5	80.5	78	177
1739309220	78.5	-1	-1.26	80.5	80.5	78.5	14
1739222820	79.5	0	0.00	80.5	80.5	79.5	154
1738963620	79.5	-0.5	-0.63	81	81	79.5	136
1738877220	80	1.5	1.91	81	81	80	14
1738790820	78.5	-0.5	-0.63	79.5	79.5	78.5	136
1738704420	79	0	0.00	80.5	80.5	79	107
1738618020	79	1.5	1.94	79	79.5	77	281
1738358820	77.5	-0.5	-0.64	79.5	79.5	77.5	33
1738272420	78	1	1.30	77.5	78	76.5	181
1738186020	77	4.5	6.21	73.5	77	73.5	441
1738099620	72.5	-2	-2.68	77	77	72.5	342
1738013220	74.5	-3.5	-4.49	79.5	79.5	74.5	131
1737754020	78	-1	-1.27	79	79.5	77	340
1737667620	79	-0.5	-0.63	80.5	80.5	79	100
1737581220	79.5	-2	-2.45	81.5	81.5	79	467
1737494820	81.5	1	1.24	80.5	81.5	79	938
1737408420	80.5	0	0.00	80.5	80.5	78	28
1737149220	80.5	1.5	1.90	80.5	80.5	79	188
1737062820	79	1.5	1.94	75.5	79	75.5	36
1736976420	77.5	1.5	1.97	76.5	77.5	76	103
1736890020	76	2	2.70	76	76	76	42
1736803620	74	0.5	0.68	75.5	75.5	74	50
1736544420	73.5	-2	-2.65	75.5	75.5	73.5	189
1736458020	75.5	1.5	2.03	75.5	75.5	75.5	1
1736371620	74	0	0.00	73	74	73	72
1736285220	74	1.5	2.07	73.5	74	73	167
1736198820	72.5	-2.5	-3.33	75.5	75.5	72.5	387
1735939620	75	1.5	2.04	73.5	75	73.5	277
1735853220	73.5	1.5	2.08	74.5	75	72.5	309
1735594020	72	-0.5	-0.69	73.5	74.5	71.5	104

Rendering Error

Elmera Group ASA

SedlmayerGrund und Immob...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions