ETR: Entergy Corporation

As of Wednesday, December 7th, 2022

$ 116.00

-1.08 -0.92%

Open: 116.86
High: 117.30
Low: 115.72
Volume: 779,832
Previous Close on Tuesday, December 6th, 2022

$ 117.08

+1.68 +1.46%

Open: 115.39
High: 117.15
Low: 115.25
Volume: 841,800
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 116.86 117.30 115.72 116.00 779,832 -1.08 -0.92
2022-12-06 115.39 117.15 115.25 117.08 841,800 +1.68 +1.46
2022-12-05 114.89 116.20 114.45 115.40 738,076 -0.51 -0.44
2022-12-02 115.26 116.15 114.51 115.91 1,448,002 -0.39 -0.34
2022-12-01 118.00 118.33 116.23 116.30 1,356,116 +0.03 +0.03
2022-11-30 112.60 116.47 112.32 116.27 2,434,386 +3.46 +3.07
2022-11-29 112.73 112.95 111.81 112.81 1,563,829 -0.44 -0.39
2022-11-28 113.04 113.52 111.97 113.25 1,713,800 -0.50 -0.44

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 118.33
On 2022-12-01
114.45
On 2022-12-05
-0.27 -0.23 118.33
On 2022-12-01
114.45
On 2022-12-05
-3.28 116.14
10D 118.33
On 2022-12-01
111.78
On 2022-11-23
3.31 2.94 118.33
On 2022-12-01
114.45
On 2022-12-05
-3.28 114.97
20D 118.33
On 2022-12-01
107.04
On 2022-11-09
7.95 7.36 118.33
On 2022-12-01
114.45
On 2022-12-05
-3.28 112.66
WTD 117.30
On 2022-12-07
114.45
On 2022-12-05
0.09 0.08 116.20
On 2022-12-05
116.20
On 2022-12-05
0.00 116.16
MTD 118.33
On 2022-12-01
114.45
On 2022-12-05
-0.27 -0.23 118.33
On 2022-12-01
114.45
On 2022-12-05
-3.28 116.14
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19