Entergy Corp Historical Data - ETY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Entergy Corp (ETY)

146.00

1.00

(0.69%)

Closed November 22 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6	4.28571428571	140	148	140	114	142.50526316	DE
4	21	16.8	125	148	123	111	138.7408811	DE
12	36	32.7272727273	110	148	108	83	129.31469608	DE
26	40	37.7358490566	106	148	97	65	122.01253862	DE
52	52.5	56.1497326203	93.5	148	89	60	109.94727735	DE
156	51	53.6842105263	95	148	84.5	44	106.2502546	DE
260	40	37.7358490566	106	148	72	34	98.1069553	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732051620	142	0	0.00	142	142	142	1
1731965220	142	1	0.71	142	143	142	472
1731705960	141	1	0.71	140	141	140	5
1731619560	140	0	0.00	140	140	140	30
1731533160	140	-1	-0.71	139	140	139	133
1731446820	141	-1	-0.70	141	141	141	1
1731360420	142	4	2.90	141	143	141	131
1731101220	138	2	1.47	137	138	137	111
1731014760	136	0	0.00	137	137	135	13
1730928360	136	4	3.03	135	136	135	30
1730841960	132	2	1.54	132	132	132	31
1730755560	130	-4	-2.99	132	133	129	339
1730496360	134	-10	-6.94	143	143	134	105
1730409960	144	21	17.07	131	144	129	508
1730323560	123	-2	-1.60	125	125	123	42
1730237160	125	0	0.00	127	127	125	39
1730150760	125	0	0.00	125	125	125	28
1729887960	125	0	0.00	125	125	125	0
1729801560	125	0	0.00	125	125	125	0
1729715160	125	0	0.00	126	126	125	32
1729628760	125	0	0.00	124	125	124	113
1729542360	125	0	0.00	125	125	125	0
1729283160	125	1	0.81	125	125	125	38
1729196760	124	0	0.00	125	125	124	194
1729110360	124	3	2.48	121	124	121	4
1729023960	121	0	0.00	122	123	121	32
1728937620	121	2	1.68	121	121	121	7
1728678360	119	0	0.00	119	119	119	85
1728591960	119	1	0.85	119	120	119	89
1728505560	118	0	0.00	118	118	118	0
1728419160	118	-1	-0.84	118	118	118	1
1728332760	119	-1	-0.83	121	121	119	106
1728073560	120	1	0.84	120	120	120	20
1727987220	119	0	0.00	119	119	119	0
1727900820	119	-1	-0.83	118	120	118	43
1727814420	120	2	1.69	119	120	119	68
1727728020	118	1	0.85	118	118	118	139
1727468760	117	1	0.86	117	117	117	3
1727382360	116	0	0.00	116	116	116	28
1727295960	116	-1	-0.85	117	118	116	247
1727209560	117	0	0.00	117	117	117	0
1727123160	117	2	1.74	117	117	116	250
1726864020	115	0	0.00	115	115	115	20
1726777620	115	0	0.00	115	115	115	0
1726691220	115	0	0.00	115	115	115	0
1726604820	115	0	0.00	115	115	115	0
1726518420	115	2	1.77	115	115	115	1
1726259160	113	1	0.89	113	113	113	5
1726172760	112	2	1.82	111	112	111	97
1726086360	110	0	0.00	110	110	110	110
1726000020	110	0	0.00	110	110	110	0
1725913620	110	-1	-0.90	110	110	109	4
1725654360	111	0	0.00	111	111	111	0
1725567960	111	0	0.00	111	111	111	0
1725481560	111	3	2.78	109	111	109	50
1725395160	108	-2	-1.82	108	108	108	1
1725308760	110	2	1.85	110	110	110	1
1725049560	108	0	0.00	108	108	108	0
1724963160	108	2	1.89	108	108	108	160
1724876820	106	0	0.00	106	106	106	0
1724790420	106	0	0.00	106	106	106	0
1724704020	106	0	0.00	106	106	106	0
1724444820	106	0	0.00	106	106	106	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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