Entergy Corp Historical Data - ETY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.5	4.34782608696	80.5	84	78	177	80.15914221	DE
4	2.5	3.06748466258	81.5	84	72.5	188	78.22389051	DE
12	-66	-44	150	150	69.5	176	83.62352445	DE
26	-21	-20	105	150	69.5	132	99.26120556	DE
52	-8.5	-9.18918918919	92.5	150	69.5	97	99.32939218	DE
156	-8	-8.69565217391	92	150	69.5	69	98.60422942	DE
260	-38	-31.1475409836	122	150	69.5	46	94.9012456	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1735334820	72.5	1	1.40	74	74	72.5	120
1734989220	71.5	-0.5	-0.69	73.5	73.5	71.5	28
1734730020	72	-0.5	-0.69	70.5	72	69.5	430
1734643620	72.5	0.5	0.69	71	72.5	71	36
1734557220	72	0	0.00	72.5	72.5	72	114
1734470820	72	0.5	0.70	72	72	71	338
1734384420	71.5	0.5	0.70	71.5	71.5	70	98
1734125220	71	-70	-49.65	69.5	72.5	69.5	664
1734038820	141	-2	-1.40	142	142	141	40
1733952420	143	1	0.70	143	143	143	106
1733866020	142	0	0.00	140	142	140	27
1733779620	142	-1	-0.70	144	144	142	28
1733520420	143	-3	-2.05	145	146	143	209
1733434020	146	2	1.39	145	146	143	163
1733347620	144	-4	-2.70	143	144	143	155
1733261220	148	0	0.00	144	148	144	68
1733174820	148	-1	-0.67	149	149	147	109
1732915620	149	0	0.00	149	149	149	0
1732829220	149	0	0.00	149	149	149	10
1732742820	149	2	1.36	150	150	149	91
1732656420	147	3	2.08	146	148	145	288
1732570020	144	-4	-2.70	147	147	144	271
1732310820	148	2	1.37	147	148	147	72
1732224420	146	3	2.10	142	146	142	67
1732138020	143	1	0.70	144	144	143	25

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Entergy Corp (ETY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Entergy Corp (ETY) Historical

Entergy Corp (ETY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free