Entergy Corp (E1TR34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.1 | 6.05670103093 | 232.8 | 246.9 | 232.8 | 80 | 241.3525 | DR |
| 4 | 14.6 | 6.28497632372 | 232.3 | 246.9 | 221.76 | 65 | 236.90030801 | DR |
| 12 | 18.11 | 7.91555574981 | 228.79 | 246.9 | 221.76 | 57 | 236.38945841 | DR |
| 26 | -59.69 | -19.4689976842 | 306.59 | 306.59 | 221.76 | 57 | 239.62749077 | DR |
| 52 | 5.76 | 2.388653894 | 241.14 | 306.59 | 221.76 | 48 | 241.97330412 | DR |
| 156 | -52.5 | -17.5350701403 | 299.4 | 344.3 | 221.76 | 38 | 242.43759099 | DR |
| 260 | 41.42 | 20.1576795795 | 205.48 | 344.3 | 205.48 | 48 | 252.24055431 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 246.9 | 0 | 0.00 | 246.9 | 246.9 | 246.9 | 0 |
| 1737149400 | 246.9 | 4.05 | 1.67 | 246.9 | 246.9 | 246.9 | 110 |
| 1737062940 | 242.85 | 4.35 | 1.82 | 242.85 | 242.85 | 242.85 | 130 |
| 1736976540 | 238.5 | 2.41 | 1.02 | 238.5 | 238.5 | 238.5 | 70 |
| 1736890140 | 236.09 | 3.29 | 1.41 | 236.09 | 236.09 | 236.09 | 50 |
| 1736803740 | 232.8 | 0.96 | 0.41 | 232.8 | 232.8 | 232.8 | 40 |
| 1736544540 | 231.84 | -1.84 | -0.79 | 231.84 | 231.84 | 231.84 | 40 |
| 1736458140 | 233.68 | 0 | 0.00 | 233.68 | 233.68 | 233.68 | 0 |
| 1736371740 | 233.68 | 0.88 | 0.38 | 233.68 | 233.68 | 233.68 | 20 |
| 1736285400 | 232.8 | 1.8 | 0.78 | 232.8 | 232.8 | 232.8 | 50 |
| 1736198940 | 231 | -3.5 | -1.49 | 221.76 | 231.84 | 221.76 | 53 |
| 1735939740 | 234.5 | 1.83 | 0.79 | 234.5 | 234.5 | 234.5 | 80 |
| 1735853400 | 232.67 | -0.85 | -0.36 | 232.67 | 232.67 | 232.67 | 60 |
| 1735594200 | 233.52 | -2.98 | -1.26 | 233.52 | 233.52 | 233.52 | 50 |
| 1735334940 | 236.5 | 2.5 | 1.07 | 236.9 | 236.9 | 236.5 | 131 |
| 1735248540 | 234 | 1.7 | 0.73 | 234 | 234 | 234 | 50 |
| 1734989340 | 232.3 | 4.66 | 2.05 | 232.3 | 232.3 | 232.3 | 40 |
| 1734730200 | 227.64 | -1.12 | -0.49 | 227.64 | 227.64 | 227.64 | 30 |
| 1734643800 | 228.76 | 0.62 | 0.27 | 228.76 | 228.76 | 228.76 | 20 |
| 1734557340 | 228.14 | 0 | 0.00 | 228.14 | 228.14 | 228.14 | 0 |
| 1734470940 | 228.14 | 0 | 0.00 | 228.14 | 228.14 | 228.14 | 0 |
| 1734384540 | 228.14 | -78.45 | -25.59 | 228.79 | 228.79 | 228.14 | 10 |
| 1734094800 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1734008400 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1733922000 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1733835600 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1733749200 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1733490000 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1733403600 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1733317200 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1733230800 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1733144400 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1732885200 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1732798800 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1732712400 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1732626000 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1732539600 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1732280400 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1732194000 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1732021200 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1731934800 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1731589200 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1731502800 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1731416400 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1731330000 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1731070800 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1730984400 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1730898000 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1730811600 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1730725200 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1730466000 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1730379600 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1730293200 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1730206800 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1730120400 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1729861200 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1729774800 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1729688400 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1729602000 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
| 1729515600 | 306.58999 | 0 | 0.00 | 306.58999 | 306.58999 | 306.58999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
