|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 674,900 | 62.81 | 62.86 | 61.58 | 61.95 | 00:00:00 | | 2004-10-14 | 994,000 | 62.00 | 62.00 | 61.48 | 61.80 | 00:00:00 | | 2004-10-15 | 1,021,100 | 62.18 | 62.87 | 62.11 | 62.57 | 00:00:00 | | 2004-10-18 | 890,700 | 62.43 | 62.58 | 62.05 | 62.41 | 00:00:00 | | 2004-10-19 | 1,022,900 | 62.27 | 63.00 | 62.18 | 62.69 | 00:00:00 | | 2004-10-20 | 971,800 | 62.70 | 63.21 | 62.09 | 63.12 | 00:00:00 | | 2004-10-21 | 998,400 | 62.93 | 63.18 | 62.28 | 62.44 | 00:00:00 | | 2004-10-22 | 1,065,700 | 62.44 | 63.13 | 62.04 | 62.77 | 00:00:00 | | 2004-10-25 | 1,765,800 | 62.15 | 64.77 | 62.15 | 64.45 | 00:00:00 | | 2004-10-26 | 1,713,600 | 64.45 | 65.64 | 64.22 | 65.62 | 00:00:00 | | 2004-10-27 | 1,534,600 | 65.17 | 66.04 | 64.84 | 64.94 | 00:00:00 | | 2004-10-28 | 1,362,300 | 64.80 | 64.85 | 63.96 | 64.75 | 00:00:00 | | 2004-10-29 | 964,800 | 64.83 | 65.36 | 64.50 | 65.36 | 00:00:00 | | 2004-11-01 | 1,182,300 | 64.90 | 65.36 | 64.90 | 65.19 | 00:00:00 | | 2004-11-02 | 1,813,200 | 65.10 | 65.10 | 63.50 | 63.71 | 00:00:00 | | 2004-11-03 | 1,793,400 | 64.05 | 64.84 | 63.87 | 64.77 | 00:00:00 | | 2004-11-04 | 1,489,900 | 64.97 | 66.17 | 64.80 | 66.17 | 00:00:00 | | 2004-11-05 | 1,433,200 | 65.52 | 65.80 | 64.56 | 65.50 | 00:00:00 | | 2004-11-08 | 1,470,100 | 65.40 | 66.85 | 65.38 | 66.65 | 00:00:00 | | 2004-11-09 | 999,400 | 66.80 | 67.12 | 66.66 | 66.75 | 00:00:00 | | 2004-11-10 | 918,900 | 67.00 | 67.10 | 66.59 | 67.00 | 00:00:00 | | 2004-11-11 | 1,217,800 | 67.06 | 67.99 | 66.86 | 67.84 | 00:00:00 | | 2004-11-12 | 1,205,800 | 67.10 | 68.14 | 67.05 | 68.04 | 00:00:00 | | 2004-11-15 | 787,100 | 67.70 | 67.73 | 66.73 | 66.91 | 00:00:00 | | 2004-11-16 | 647,100 | 66.80 | 67.67 | 66.70 | 66.86 | 00:00:00 | | 2004-11-17 | 1,388,700 | 67.20 | 67.66 | 65.67 | 65.83 | 00:00:00 | | 2004-11-18 | 643,300 | 66.02 | 66.25 | 65.88 | 66.00 | 00:00:00 | | 2004-11-19 | 920,300 | 65.77 | 66.26 | 65.29 | 65.51 | 00:00:00 | | 2004-11-22 | 934,100 | 65.60 | 66.90 | 65.60 | 66.59 | 00:00:00 | | 2004-11-23 | 1,204,300 | 66.49 | 67.85 | 66.30 | 67.32 | 00:00:00 | | 2004-11-24 | 1,147,400 | 67.98 | 67.99 | 66.82 | 66.85 | 00:00:00 | | 2004-11-26 | 726,400 | 67.00 | 67.35 | 66.80 | 66.92 | 00:00:00 | | 2004-11-29 | 879,900 | 67.00 | 67.08 | 65.48 | 65.87 | 00:00:00 | | 2004-11-30 | 1,021,100 | 65.75 | 65.97 | 64.77 | 64.82 | 00:00:00 | | 2004-12-01 | 1,162,500 | 64.90 | 64.97 | 64.22 | 64.72 | 00:00:00 | | 2004-12-02 | 1,183,000 | 64.85 | 64.90 | 63.74 | 64.05 | 00:00:00 | | 2004-12-03 | 987,700 | 64.27 | 65.07 | 64.25 | 64.95 | 00:00:00 | | 2004-12-06 | 1,046,100 | 64.95 | 65.25 | 64.74 | 65.20 | 00:00:00 | | 2004-12-07 | 1,100,500 | 65.25 | 65.71 | 65.20 | 65.28 | 00:00:00 | | 2004-12-08 | 1,118,600 | 65.29 | 65.63 | 65.09 | 65.14 | 00:00:00 | | 2004-12-09 | 924,800 | 65.14 | 65.56 | 64.84 | 65.47 | 00:00:00 | | 2004-12-10 | 1,107,700 | 65.22 | 65.41 | 64.67 | 65.10 | 00:00:00 | | 2004-12-13 | 1,125,300 | 65.25 | 66.65 | 65.20 | 66.46 | 00:00:00 | | 2004-12-14 | 1,159,500 | 66.46 | 67.27 | 66.34 | 66.85 | 00:00:00 | | 2004-12-15 | 1,120,000 | 66.65 | 67.17 | 66.58 | 67.00 | 00:00:00 | | 2004-12-16 | 1,239,500 | 66.90 | 66.90 | 66.03 | 66.33 | 00:00:00 | | 2004-12-17 | 1,899,300 | 65.50 | 67.14 | 65.50 | 66.70 | 00:00:00 | | 2004-12-20 | 1,337,900 | 66.22 | 67.00 | 66.00 | 66.52 | 00:00:00 | | 2004-12-21 | 1,115,000 | 66.53 | 67.62 | 66.51 | 67.62 | 00:00:00 | | 2004-12-22 | 889,700 | 67.40 | 68.15 | 67.40 | 67.81 | 00:00:00 | | 2004-12-23 | 400,300 | 67.81 | 67.91 | 67.35 | 67.35 | 00:00:00 | | 2004-12-27 | 1,040,300 | 67.25 | 68.14 | 67.06 | 67.06 | 00:00:00 | | 2004-12-28 | 794,800 | 67.54 | 67.80 | 67.22 | 67.60 | 00:00:00 | | 2004-12-29 | 600,200 | 67.55 | 68.12 | 67.18 | 67.86 | 00:00:00 | | 2004-12-30 | 567,900 | 67.90 | 68.67 | 67.88 | 68.16 | 00:00:00 | | 2004-12-31 | 398,300 | 68.10 | 68.10 | 67.50 | 67.59 | 00:00:00 | | 2005-01-03 | 1,048,700 | 67.60 | 67.80 | 66.45 | 66.45 | 00:00:00 | | 2005-01-04 | 1,185,500 | 66.46 | 67.02 | 65.90 | 65.94 | 00:00:00 | | 2005-01-05 | 1,478,700 | 65.50 | 65.82 | 64.87 | 64.88 | 00:00:00 | | 2005-01-06 | 1,260,600 | 64.85 | 65.11 | 64.48 | 64.94 | 00:00:00 | | 2005-01-07 | 1,281,800 | 65.00 | 65.52 | 64.76 | 64.91 | 00:00:00 | | 2005-01-10 | 1,311,100 | 64.80 | 65.46 | 64.60 | 65.33 | 00:00:00 | | 2005-01-11 | 1,293,800 | 65.33 | 65.42 | 64.75 | 65.18 | 00:00:00 | | 2005-01-12 | 1,315,000 | 65.05 | 65.77 | 64.76 | 65.58 | 00:00:00 | | 2005-01-13 | 541,800 | 65.53 | 66.49 | 65.53 | 65.88 | 00:00:00 | | 2005-01-14 | 859,900 | 65.98 | 66.70 | 65.59 | 66.50 | 00:00:00 | | 2005-01-18 | 742,200 | 66.00 | 67.18 | 65.82 | 66.99 | 00:00:00 | | 2005-01-19 | 534,100 | 67.40 | 67.73 | 66.57 | 66.69 | 00:00:00 | | 2005-01-20 | 952,400 | 66.69 | 66.85 | 65.93 | 66.55 | 00:00:00 | | 2005-01-21 | 1,092,800 | 66.55 | 67.02 | 66.36 | 66.70 | 00:00:00 | | 2005-01-24 | 1,515,800 | 66.80 | 68.37 | 66.70 | 68.01 | 00:00:00 | | 2005-01-25 | 1,073,300 | 68.01 | 68.45 | 67.91 | 68.02 | 00:00:00 | | 2005-01-26 | 1,318,500 | 68.05 | 69.41 | 67.95 | 69.01 | 00:00:00 | | 2005-01-27 | 747,800 | 68.76 | 69.58 | 68.72 | 69.47 | 00:00:00 | | 2005-01-28 | 1,071,200 | 69.35 | 69.80 | 69.12 | 69.54 | 00:00:00 | | 2005-01-31 | 1,342,800 | 69.05 | 70.36 | 69.01 | 69.52 | 00:00:00 | | 2005-02-01 | 1,224,000 | 69.64 | 69.67 | 69.01 | 69.40 | 00:00:00 | | 2005-02-02 | 1,101,600 | 69.40 | 71.12 | 69.27 | 70.66 | 00:00:00 | | 2005-02-03 | 812,100 | 69.95 | 70.71 | 69.81 | 70.71 | 00:00:00 | | 2005-02-04 | 783,900 | 70.98 | 71.58 | 70.82 | 71.58 | 00:00:00 | | 2005-02-07 | 881,900 | 71.02 | 71.45 | 70.78 | 70.90 | 00:00:00 | | 2005-02-08 | 932,700 | 70.90 | 71.39 | 70.75 | 71.14 | 00:00:00 | | 2005-02-09 | 760,100 | 70.93 | 71.06 | 70.12 | 70.33 | 00:00:00 | | 2005-02-10 | 956,100 | 70.31 | 70.60 | 70.07 | 70.35 | 00:00:00 | | 2005-02-11 | 1,046,100 | 69.41 | 70.43 | 69.41 | 70.21 | 00:00:00 | | 2005-02-14 | 964,100 | 69.94 | 70.88 | 69.75 | 70.85 | 00:00:00 | | 2005-02-15 | 760,100 | 70.86 | 71.10 | 70.30 | 70.61 | 00:00:00 | | 2005-02-16 | 621,900 | 70.33 | 70.91 | 69.79 | 70.79 | 00:00:00 | | 2005-02-17 | 899,300 | 70.64 | 70.94 | 70.45 | 70.65 | 00:00:00 | | 2005-02-18 | 988,300 | 69.95 | 70.15 | 68.85 | 68.85 | 00:00:00 | | 2005-02-22 | 1,584,000 | 68.27 | 68.44 | 66.75 | 66.78 | 00:00:00 | | 2005-02-23 | 919,200 | 67.16 | 67.87 | 67.04 | 67.85 | 00:00:00 | | 2005-02-24 | 1,045,600 | 67.95 | 68.74 | 67.60 | 68.69 | 00:00:00 | | 2005-02-25 | 899,100 | 68.73 | 70.42 | 68.38 | 70.27 | 00:00:00 | | 2005-02-28 | 1,124,800 | 69.27 | 70.12 | 69.09 | 69.12 | 00:00:00 | | 2005-03-01 | 1,010,800 | 69.17 | 70.41 | 69.17 | 69.69 | 00:00:00 | | 2005-03-02 | 731,400 | 69.50 | 70.24 | 69.17 | 69.67 | 00:00:00 | | 2005-03-03 | 557,300 | 69.70 | 70.28 | 69.52 | 69.87 | 00:00:00 | | 2005-03-04 | 841,500 | 70.10 | 71.26 | 70.10 | 71.20 | 00:00:00 | | 2005-03-07 | 662,500 | 71.20 | 71.94 | 71.16 | 71.78 | 00:00:00 | | 2005-03-08 | 891,300 | 71.38 | 71.62 | 67.50 | 71.17 | 00:00:00 | | 2005-03-09 | 945,200 | 70.40 | 70.69 | 69.89 | 70.00 | 00:00:00 | | 2005-03-10 | 761,200 | 70.01 | 70.73 | 69.35 | 70.39 | 00:00:00 | | 2005-03-11 | 681,200 | 70.25 | 70.78 | 69.96 | 70.00 | 00:00:00 | | 2005-03-14 | 1,005,700 | 70.40 | 71.90 | 70.00 | 71.90 | 00:00:00 | | 2005-03-15 | 1,147,300 | 71.95 | 72.00 | 71.20 | 71.51 | 00:00:00 | | 2005-03-16 | 854,100 | 71.51 | 71.91 | 70.42 | 70.85 | 00:00:00 | | 2005-03-17 | 1,017,000 | 71.00 | 71.13 | 70.06 | 70.30 | 00:00:00 | | 2005-03-18 | 1,108,900 | 70.30 | 70.75 | 69.84 | 70.22 | 00:00:00 | | 2005-03-21 | 651,100 | 69.70 | 70.60 | 69.70 | 70.37 | 00:00:00 | | 2005-03-22 | 893,500 | 70.57 | 70.95 | 69.17 | 69.27 | 00:00:00 | | 2005-03-23 | 1,186,400 | 68.80 | 69.17 | 67.80 | 68.85 | 00:00:00 | | 2005-03-24 | 613,300 | 69.10 | 69.63 | 69.10 | 69.38 | 00:00:00 | | 2005-03-28 | 576,000 | 69.42 | 70.29 | 69.26 | 69.97 | 00:00:00 | | 2005-03-29 | 769,100 | 69.97 | 70.23 | 69.05 | 69.16 | 00:00:00 | | 2005-03-30 | 1,006,400 | 69.39 | 70.32 | 69.16 | 69.98 | 00:00:00 | | 2005-03-31 | 1,225,000 | 70.30 | 70.98 | 70.30 | 70.66 | 00:00:00 | | 2005-04-01 | 1,245,300 | 71.35 | 71.87 | 70.76 | 71.24 | 00:00:00 | | 2005-04-04 | 1,090,100 | 71.24 | 71.49 | 70.46 | 70.79 | 00:00:00 | | 2005-04-05 | 1,388,800 | 71.15 | 72.45 | 71.05 | 72.20 | 00:00:00 | | 2005-04-06 | 751,600 | 72.45 | 72.69 | 72.08 | 72.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
