|
Entergy Corporati - [Ticker: ETR] | | Last Trade | 86.51 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | --0.55 (+0.99%) | Open | 86.16 | High | 86.77 | Low | 86.29 | Volume | 36,709 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 85.81 x 300 - 85.82 x 300 | Former Close | 87.06 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ETR quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 768,400 | 55.50 | 56.70 | 55.16 | 56.35 | 00:00:00 | 2004-04-23 | 947,000 | 56.35 | 56.68 | 55.78 | 56.34 | 00:00:00 | 2004-04-26 | 958,700 | 55.10 | 57.03 | 55.10 | 56.24 | 00:00:00 | 2004-04-27 | 1,244,600 | 56.24 | 56.24 | 55.50 | 55.73 | 00:00:00 | 2004-04-28 | 1,654,200 | 55.53 | 55.98 | 55.39 | 55.48 | 00:00:00 | 2004-04-29 | 1,788,000 | 55.55 | 55.55 | 54.52 | 54.52 | 00:00:00 | 2004-04-30 | 1,600,900 | 54.70 | 54.85 | 54.30 | 54.60 | 00:00:00 | 2004-05-03 | 1,402,600 | 54.40 | 54.91 | 54.22 | 54.72 | 00:00:00 | 2004-05-04 | 1,445,100 | 54.62 | 54.99 | 54.36 | 54.38 | 00:00:00 | 2004-05-05 | 1,354,800 | 54.40 | 54.80 | 54.10 | 54.10 | 00:00:00 | 2004-05-06 | 1,791,700 | 53.70 | 53.98 | 53.42 | 53.74 | 00:00:00 | 2004-05-07 | 2,310,600 | 53.08 | 53.45 | 52.01 | 52.24 | 00:00:00 | 2004-05-10 | 3,086,600 | 51.48 | 52.13 | 51.10 | 51.90 | 00:00:00 | 2004-05-11 | 1,171,300 | 52.05 | 52.20 | 51.15 | 51.38 | 00:00:00 | 2004-05-12 | 1,213,800 | 51.45 | 51.62 | 50.65 | 51.09 | 00:00:00 | 2004-05-13 | 1,292,000 | 51.10 | 51.59 | 50.72 | 50.88 | 00:00:00 | 2004-05-14 | 1,291,400 | 50.95 | 51.97 | 50.91 | 51.67 | 00:00:00 | 2004-05-17 | 1,233,600 | 51.00 | 51.34 | 50.64 | 50.68 | 00:00:00 | 2004-05-18 | 1,356,400 | 51.18 | 51.55 | 51.06 | 51.42 | 00:00:00 | 2004-05-19 | 882,600 | 51.62 | 51.80 | 51.00 | 51.10 | 00:00:00 | 2004-05-20 | 957,600 | 51.12 | 51.59 | 51.03 | 51.32 | 00:00:00 | 2004-05-21 | 966,000 | 51.30 | 51.98 | 51.30 | 51.54 | 00:00:00 | 2004-05-24 | 1,024,300 | 51.63 | 52.32 | 51.63 | 52.27 | 00:00:00 | 2004-05-25 | 988,000 | 52.27 | 53.21 | 52.02 | 53.09 | 00:00:00 | 2004-05-26 | 1,400,400 | 53.02 | 53.88 | 52.96 | 53.55 | 00:00:00 | 2004-05-27 | 1,269,400 | 53.89 | 54.60 | 53.70 | 53.89 | 00:00:00 | 2004-05-28 | 1,268,600 | 54.13 | 54.71 | 54.05 | 54.61 | 00:00:00 | 2004-06-01 | 1,518,800 | 55.33 | 55.33 | 54.54 | 54.75 | 00:00:00 | 2004-06-02 | 1,178,500 | 55.04 | 55.31 | 54.53 | 54.69 | 00:00:00 | 2004-06-03 | 914,600 | 54.70 | 54.70 | 54.26 | 54.40 | 00:00:00 | 2004-06-04 | 587,000 | 54.65 | 54.83 | 54.12 | 54.19 | 00:00:00 | 2004-06-07 | 480,100 | 54.38 | 54.73 | 54.17 | 54.71 | 00:00:00 | 2004-06-08 | 1,110,300 | 54.71 | 54.81 | 53.72 | 53.86 | 00:00:00 | 2004-06-09 | 1,183,700 | 53.90 | 53.90 | 53.17 | 53.20 | 00:00:00 | 2004-06-10 | 1,065,500 | 53.23 | 53.43 | 52.51 | 53.40 | 00:00:00 | 2004-06-14 | 1,079,900 | 53.40 | 53.50 | 52.98 | 53.10 | 00:00:00 | 2004-06-15 | 1,034,700 | 53.75 | 53.82 | 53.43 | 53.79 | 00:00:00 | 2004-06-16 | 987,300 | 53.79 | 54.39 | 53.79 | 54.33 | 00:00:00 | 2004-06-17 | 792,600 | 54.33 | 54.83 | 54.30 | 54.64 | 00:00:00 | 2004-06-18 | 1,040,800 | 54.44 | 55.25 | 54.17 | 54.98 | 00:00:00 | 2004-06-21 | 1,043,700 | 54.65 | 55.53 | 54.56 | 54.98 | 00:00:00 | 2004-06-22 | 819,500 | 54.98 | 55.14 | 54.76 | 55.08 | 00:00:00 | 2004-06-23 | 1,566,800 | 55.10 | 56.20 | 55.10 | 56.15 | 00:00:00 | 2004-06-24 | 1,231,200 | 56.00 | 56.70 | 55.89 | 56.59 | 00:00:00 | 2004-06-25 | 965,900 | 56.63 | 56.68 | 56.30 | 56.48 | 00:00:00 | 2004-06-28 | 793,900 | 56.69 | 57.16 | 56.50 | 56.59 | 00:00:00 | 2004-06-29 | 905,200 | 56.60 | 56.60 | 55.54 | 55.86 | 00:00:00 | 2004-06-30 | 1,010,700 | 55.83 | 56.22 | 55.32 | 56.01 | 00:00:00 | 2004-07-01 | 885,500 | 55.76 | 56.09 | 54.94 | 55.35 | 00:00:00 | 2004-07-02 | 1,065,400 | 55.31 | 56.25 | 55.31 | 55.98 | 00:00:00 | 2004-07-06 | 1,109,700 | 55.83 | 56.46 | 55.60 | 56.20 | 00:00:00 | 2004-07-07 | 1,072,400 | 56.10 | 56.32 | 55.70 | 55.82 | 00:00:00 | 2004-07-08 | 1,066,500 | 55.77 | 56.20 | 55.51 | 55.97 | 00:00:00 | 2004-07-09 | 797,500 | 57.20 | 57.20 | 55.39 | 55.50 | 00:00:00 | 2004-07-12 | 593,900 | 55.59 | 55.60 | 55.08 | 55.25 | 00:00:00 | 2004-07-13 | 652,100 | 55.39 | 55.39 | 54.81 | 54.98 | 00:00:00 | 2004-07-14 | 831,400 | 54.98 | 55.76 | 54.75 | 55.75 | 00:00:00 | 2004-07-15 | 1,195,100 | 55.80 | 56.78 | 55.70 | 56.39 | 00:00:00 | 2004-07-16 | 1,093,400 | 56.84 | 57.23 | 56.66 | 56.95 | 00:00:00 | 2004-07-19 | 716,000 | 57.09 | 57.53 | 57.05 | 57.31 | 00:00:00 | 2004-07-20 | 1,030,200 | 57.31 | 57.78 | 57.06 | 57.25 | 00:00:00 | 2004-07-21 | 941,300 | 57.30 | 57.30 | 56.13 | 56.18 | 00:00:00 | 2004-07-22 | 863,200 | 56.18 | 56.18 | 55.62 | 55.68 | 00:00:00 | 2004-07-23 | 1,061,800 | 55.86 | 55.87 | 55.07 | 55.13 | 00:00:00 | 2004-07-26 | 959,900 | 55.30 | 55.48 | 54.75 | 54.90 | 00:00:00 | 2004-07-27 | 984,800 | 55.05 | 55.11 | 54.43 | 54.75 | 00:00:00 | 2004-07-28 | 1,302,500 | 54.75 | 56.13 | 54.75 | 56.02 | 00:00:00 | 2004-07-29 | 1,880,100 | 56.90 | 57.46 | 56.62 | 57.00 | 00:00:00 | 2004-07-30 | 1,103,000 | 56.95 | 57.50 | 56.71 | 57.50 | 00:00:00 | 2004-08-02 | 2,586,800 | 57.62 | 59.19 | 57.62 | 58.55 | 00:00:00 | 2004-08-03 | 1,524,300 | 58.50 | 58.56 | 58.08 | 58.55 | 00:00:00 | 2004-08-04 | 926,300 | 58.00 | 58.84 | 57.80 | 58.79 | 00:00:00 | 2004-08-05 | 741,000 | 58.78 | 58.98 | 58.01 | 58.09 | 00:00:00 | 2004-08-06 | 1,724,300 | 58.10 | 59.08 | 58.10 | 58.88 | 00:00:00 | 2004-08-09 | 1,386,300 | 58.63 | 59.10 | 58.48 | 59.03 | 00:00:00 | 2004-08-10 | 1,333,900 | 58.90 | 59.00 | 58.45 | 58.75 | 00:00:00 | 2004-08-11 | 1,550,700 | 58.40 | 58.92 | 58.21 | 58.58 | 00:00:00 | 2004-08-12 | 1,358,400 | 58.38 | 58.94 | 58.11 | 58.94 | 00:00:00 | 2004-08-13 | 1,170,700 | 58.94 | 59.46 | 58.68 | 59.02 | 00:00:00 | 2004-08-16 | 927,900 | 58.90 | 59.45 | 58.90 | 59.34 | 00:00:00 | 2004-08-17 | 1,127,800 | 58.87 | 59.29 | 58.87 | 59.19 | 00:00:00 | 2004-08-18 | 1,032,700 | 59.24 | 59.65 | 59.00 | 59.60 | 00:00:00 | 2004-08-19 | 1,472,200 | 59.60 | 59.64 | 59.11 | 59.34 | 00:00:00 | 2004-08-20 | 622,800 | 59.30 | 59.74 | 59.13 | 59.70 | 00:00:00 | 2004-08-23 | 687,300 | 59.60 | 59.82 | 59.36 | 59.42 | 00:00:00 | 2004-08-24 | 616,100 | 59.32 | 59.82 | 59.22 | 59.64 | 00:00:00 | 2004-08-25 | 485,300 | 59.88 | 59.93 | 59.65 | 59.76 | 00:00:00 | 2004-08-26 | 479,400 | 59.66 | 60.00 | 59.55 | 59.95 | 00:00:00 | 2004-08-27 | 359,100 | 59.98 | 59.98 | 59.62 | 59.79 | 00:00:00 | 2004-08-30 | 562,000 | 59.78 | 59.79 | 59.40 | 59.73 | 00:00:00 | 2004-08-31 | 977,200 | 59.79 | 60.48 | 59.72 | 60.30 | 00:00:00 | 2004-09-01 | 1,016,600 | 60.17 | 60.68 | 59.95 | 60.62 | 00:00:00 | 2004-09-02 | 1,741,300 | 61.62 | 61.62 | 60.62 | 60.73 | 00:00:00 | 2004-09-03 | 788,400 | 60.97 | 60.98 | 60.30 | 60.58 | 00:00:00 | 2004-09-07 | 1,228,800 | 60.58 | 61.05 | 60.49 | 61.05 | 00:00:00 | 2004-09-08 | 1,659,400 | 60.85 | 61.05 | 60.53 | 60.96 | 00:00:00 | 2004-09-09 | 2,014,100 | 60.86 | 61.71 | 60.85 | 61.50 | 00:00:00 | 2004-09-10 | 1,278,000 | 61.50 | 61.98 | 61.22 | 61.72 | 00:00:00 | 2004-09-13 | 1,117,600 | 61.53 | 61.65 | 61.18 | 61.40 | 00:00:00 | 2004-09-14 | 774,100 | 61.65 | 61.65 | 60.97 | 61.08 | 00:00:00 | 2004-09-15 | 1,017,800 | 61.08 | 61.08 | 60.45 | 60.90 | 00:00:00 | 2004-09-16 | 1,212,000 | 60.90 | 61.13 | 60.70 | 60.77 | 00:00:00 | 2004-09-17 | 1,539,500 | 60.77 | 60.90 | 60.51 | 60.67 | 00:00:00 | 2004-09-20 | 929,700 | 60.53 | 60.65 | 60.36 | 60.40 | 00:00:00 | 2004-09-21 | 1,149,200 | 60.41 | 60.50 | 60.21 | 60.40 | 00:00:00 | 2004-09-22 | 1,139,400 | 60.15 | 60.34 | 59.90 | 60.25 | 00:00:00 | 2004-09-23 | 1,542,200 | 59.80 | 60.24 | 59.51 | 59.78 | 00:00:00 | 2004-09-24 | 844,200 | 59.88 | 60.06 | 59.65 | 59.88 | 00:00:00 | 2004-09-27 | 1,108,200 | 59.89 | 60.28 | 59.57 | 59.95 | 00:00:00 | 2004-09-28 | 1,116,800 | 59.80 | 60.90 | 59.80 | 60.81 | 00:00:00 | 2004-09-29 | 969,900 | 60.82 | 60.82 | 60.05 | 60.54 | 00:00:00 | 2004-09-30 | 1,127,000 | 60.50 | 60.90 | 60.22 | 60.61 | 00:00:00 | 2004-10-01 | 835,600 | 60.63 | 60.68 | 60.26 | 60.45 | 00:00:00 | 2004-10-04 | 974,900 | 60.58 | 60.75 | 60.08 | 60.20 | 00:00:00 | 2004-10-05 | 1,303,000 | 60.48 | 60.93 | 60.36 | 60.82 | 00:00:00 | 2004-10-06 | 1,243,000 | 60.76 | 62.13 | 60.66 | 61.98 | 00:00:00 | 2004-10-07 | 1,452,400 | 62.00 | 62.47 | 61.80 | 62.40 | 00:00:00 | 2004-10-08 | 1,273,600 | 62.50 | 63.19 | 62.37 | 62.92 | 00:00:00 | 2004-10-11 | 1,330,300 | 62.82 | 63.35 | 62.73 | 62.89 | 00:00:00 | 2004-10-12 | 1,367,800 | 62.88 | 62.97 | 62.25 | 62.56 | 00:00:00 | 2004-10-13 | 674,900 | 62.81 | 62.86 | 61.58 | 61.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|