Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.55 (+0.99%) Entergy Corporati - [Ticker: ETR]Chart Entergy Corporati  News Entergy Corporati  Download Historical Prices for Metastock Entergy Corporati and Others  Technical Analysis Entergy Corporati  
Last Trade86.51Last Trade Time2018-12-03 - 00:00:00
Variation--0.55 (+0.99%)Open86.16
High86.77Low86.29
Volume36,709Average Volume (3m)0
YieldBid / Ask85.81 x 300 - 85.82 x 300
Former Close87.0652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-04-22768,40055.5056.7055.1656.3500:00:00
2004-04-23947,00056.3556.6855.7856.3400:00:00
2004-04-26958,70055.1057.0355.1056.2400:00:00
2004-04-271,244,60056.2456.2455.5055.7300:00:00
2004-04-281,654,20055.5355.9855.3955.4800:00:00
2004-04-291,788,00055.5555.5554.5254.5200:00:00
2004-04-301,600,90054.7054.8554.3054.6000:00:00
2004-05-031,402,60054.4054.9154.2254.7200:00:00
2004-05-041,445,10054.6254.9954.3654.3800:00:00
2004-05-051,354,80054.4054.8054.1054.1000:00:00
2004-05-061,791,70053.7053.9853.4253.7400:00:00
2004-05-072,310,60053.0853.4552.0152.2400:00:00
2004-05-103,086,60051.4852.1351.1051.9000:00:00
2004-05-111,171,30052.0552.2051.1551.3800:00:00
2004-05-121,213,80051.4551.6250.6551.0900:00:00
2004-05-131,292,00051.1051.5950.7250.8800:00:00
2004-05-141,291,40050.9551.9750.9151.6700:00:00
2004-05-171,233,60051.0051.3450.6450.6800:00:00
2004-05-181,356,40051.1851.5551.0651.4200:00:00
2004-05-19882,60051.6251.8051.0051.1000:00:00
2004-05-20957,60051.1251.5951.0351.3200:00:00
2004-05-21966,00051.3051.9851.3051.5400:00:00
2004-05-241,024,30051.6352.3251.6352.2700:00:00
2004-05-25988,00052.2753.2152.0253.0900:00:00
2004-05-261,400,40053.0253.8852.9653.5500:00:00
2004-05-271,269,40053.8954.6053.7053.8900:00:00
2004-05-281,268,60054.1354.7154.0554.6100:00:00
2004-06-011,518,80055.3355.3354.5454.7500:00:00
2004-06-021,178,50055.0455.3154.5354.6900:00:00
2004-06-03914,60054.7054.7054.2654.4000:00:00
2004-06-04587,00054.6554.8354.1254.1900:00:00
2004-06-07480,10054.3854.7354.1754.7100:00:00
2004-06-081,110,30054.7154.8153.7253.8600:00:00
2004-06-091,183,70053.9053.9053.1753.2000:00:00
2004-06-101,065,50053.2353.4352.5153.4000:00:00
2004-06-141,079,90053.4053.5052.9853.1000:00:00
2004-06-151,034,70053.7553.8253.4353.7900:00:00
2004-06-16987,30053.7954.3953.7954.3300:00:00
2004-06-17792,60054.3354.8354.3054.6400:00:00
2004-06-181,040,80054.4455.2554.1754.9800:00:00
2004-06-211,043,70054.6555.5354.5654.9800:00:00
2004-06-22819,50054.9855.1454.7655.0800:00:00
2004-06-231,566,80055.1056.2055.1056.1500:00:00
2004-06-241,231,20056.0056.7055.8956.5900:00:00
2004-06-25965,90056.6356.6856.3056.4800:00:00
2004-06-28793,90056.6957.1656.5056.5900:00:00
2004-06-29905,20056.6056.6055.5455.8600:00:00
2004-06-301,010,70055.8356.2255.3256.0100:00:00
2004-07-01885,50055.7656.0954.9455.3500:00:00
2004-07-021,065,40055.3156.2555.3155.9800:00:00
2004-07-061,109,70055.8356.4655.6056.2000:00:00
2004-07-071,072,40056.1056.3255.7055.8200:00:00
2004-07-081,066,50055.7756.2055.5155.9700:00:00
2004-07-09797,50057.2057.2055.3955.5000:00:00
2004-07-12593,90055.5955.6055.0855.2500:00:00
2004-07-13652,10055.3955.3954.8154.9800:00:00
2004-07-14831,40054.9855.7654.7555.7500:00:00
2004-07-151,195,10055.8056.7855.7056.3900:00:00
2004-07-161,093,40056.8457.2356.6656.9500:00:00
2004-07-19716,00057.0957.5357.0557.3100:00:00
2004-07-201,030,20057.3157.7857.0657.2500:00:00
2004-07-21941,30057.3057.3056.1356.1800:00:00
2004-07-22863,20056.1856.1855.6255.6800:00:00
2004-07-231,061,80055.8655.8755.0755.1300:00:00
2004-07-26959,90055.3055.4854.7554.9000:00:00
2004-07-27984,80055.0555.1154.4354.7500:00:00
2004-07-281,302,50054.7556.1354.7556.0200:00:00
2004-07-291,880,10056.9057.4656.6257.0000:00:00
2004-07-301,103,00056.9557.5056.7157.5000:00:00
2004-08-022,586,80057.6259.1957.6258.5500:00:00
2004-08-031,524,30058.5058.5658.0858.5500:00:00
2004-08-04926,30058.0058.8457.8058.7900:00:00
2004-08-05741,00058.7858.9858.0158.0900:00:00
2004-08-061,724,30058.1059.0858.1058.8800:00:00
2004-08-091,386,30058.6359.1058.4859.0300:00:00
2004-08-101,333,90058.9059.0058.4558.7500:00:00
2004-08-111,550,70058.4058.9258.2158.5800:00:00
2004-08-121,358,40058.3858.9458.1158.9400:00:00
2004-08-131,170,70058.9459.4658.6859.0200:00:00
2004-08-16927,90058.9059.4558.9059.3400:00:00
2004-08-171,127,80058.8759.2958.8759.1900:00:00
2004-08-181,032,70059.2459.6559.0059.6000:00:00
2004-08-191,472,20059.6059.6459.1159.3400:00:00
2004-08-20622,80059.3059.7459.1359.7000:00:00
2004-08-23687,30059.6059.8259.3659.4200:00:00
2004-08-24616,10059.3259.8259.2259.6400:00:00
2004-08-25485,30059.8859.9359.6559.7600:00:00
2004-08-26479,40059.6660.0059.5559.9500:00:00
2004-08-27359,10059.9859.9859.6259.7900:00:00
2004-08-30562,00059.7859.7959.4059.7300:00:00
2004-08-31977,20059.7960.4859.7260.3000:00:00
2004-09-011,016,60060.1760.6859.9560.6200:00:00
2004-09-021,741,30061.6261.6260.6260.7300:00:00
2004-09-03788,40060.9760.9860.3060.5800:00:00
2004-09-071,228,80060.5861.0560.4961.0500:00:00
2004-09-081,659,40060.8561.0560.5360.9600:00:00
2004-09-092,014,10060.8661.7160.8561.5000:00:00
2004-09-101,278,00061.5061.9861.2261.7200:00:00
2004-09-131,117,60061.5361.6561.1861.4000:00:00
2004-09-14774,10061.6561.6560.9761.0800:00:00
2004-09-151,017,80061.0861.0860.4560.9000:00:00
2004-09-161,212,00060.9061.1360.7060.7700:00:00
2004-09-171,539,50060.7760.9060.5160.6700:00:00
2004-09-20929,70060.5360.6560.3660.4000:00:00
2004-09-211,149,20060.4160.5060.2160.4000:00:00
2004-09-221,139,40060.1560.3459.9060.2500:00:00
2004-09-231,542,20059.8060.2459.5159.7800:00:00
2004-09-24844,20059.8860.0659.6559.8800:00:00
2004-09-271,108,20059.8960.2859.5759.9500:00:00
2004-09-281,116,80059.8060.9059.8060.8100:00:00
2004-09-29969,90060.8260.8260.0560.5400:00:00
2004-09-301,127,00060.5060.9060.2260.6100:00:00
2004-10-01835,60060.6360.6860.2660.4500:00:00
2004-10-04974,90060.5860.7560.0860.2000:00:00
2004-10-051,303,00060.4860.9360.3660.8200:00:00
2004-10-061,243,00060.7662.1360.6661.9800:00:00
2004-10-071,452,40062.0062.4761.8062.4000:00:00
2004-10-081,273,60062.5063.1962.3762.9200:00:00
2004-10-111,330,30062.8263.3562.7362.8900:00:00
2004-10-121,367,80062.8862.9762.2562.5600:00:00
2004-10-13674,90062.8162.8661.5861.9500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources