|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 751,600 | 72.45 | 72.69 | 72.08 | 72.19 | 00:00:00 | | 2005-04-07 | 624,500 | 72.25 | 72.84 | 72.22 | 72.48 | 00:00:00 | | 2005-04-08 | 812,300 | 72.52 | 72.70 | 71.80 | 72.45 | 00:00:00 | | 2005-04-11 | 974,300 | 72.70 | 73.28 | 72.67 | 72.93 | 00:00:00 | | 2005-04-12 | 1,164,800 | 72.85 | 73.37 | 72.07 | 73.23 | 00:00:00 | | 2005-04-13 | 856,300 | 73.10 | 74.52 | 72.45 | 72.50 | 00:00:00 | | 2005-04-14 | 1,469,400 | 71.85 | 72.22 | 71.53 | 71.56 | 00:00:00 | | 2005-04-15 | 1,098,300 | 71.56 | 71.65 | 70.10 | 70.10 | 00:00:00 | | 2005-04-18 | 1,214,100 | 70.00 | 71.74 | 69.61 | 71.34 | 00:00:00 | | 2005-04-19 | 1,210,900 | 71.45 | 71.97 | 71.34 | 71.75 | 00:00:00 | | 2005-04-20 | 941,100 | 71.05 | 71.82 | 70.81 | 71.50 | 00:00:00 | | 2005-04-21 | 689,200 | 71.79 | 72.13 | 71.55 | 72.03 | 00:00:00 | | 2005-04-22 | 853,600 | 72.18 | 72.50 | 71.76 | 72.35 | 00:00:00 | | 2005-04-25 | 982,600 | 72.34 | 76.60 | 71.78 | 71.78 | 00:00:00 | | 2005-04-26 | 1,399,200 | 70.68 | 71.15 | 70.42 | 70.48 | 00:00:00 | | 2005-04-27 | 1,013,000 | 70.65 | 71.81 | 70.04 | 71.64 | 00:00:00 | | 2005-04-28 | 1,728,000 | 71.93 | 72.69 | 71.42 | 71.86 | 00:00:00 | | 2005-04-29 | 1,172,700 | 71.96 | 73.49 | 71.52 | 73.30 | 00:00:00 | | 2005-05-02 | 932,900 | 73.25 | 73.64 | 72.94 | 73.09 | 00:00:00 | | 2005-05-03 | 1,475,800 | 72.75 | 73.09 | 71.51 | 72.10 | 00:00:00 | | 2005-05-04 | 1,197,900 | 72.13 | 73.10 | 71.60 | 73.00 | 00:00:00 | | 2005-05-05 | 959,600 | 73.00 | 73.32 | 72.55 | 72.85 | 00:00:00 | | 2005-05-06 | 752,400 | 72.70 | 72.90 | 72.43 | 72.60 | 00:00:00 | | 2005-05-09 | 1,275,500 | 72.53 | 72.92 | 71.90 | 72.85 | 00:00:00 | | 2005-05-10 | 1,514,300 | 72.06 | 72.81 | 72.03 | 72.25 | 00:00:00 | | 2005-05-11 | 964,700 | 72.50 | 72.63 | 71.74 | 72.59 | 00:00:00 | | 2005-05-12 | 648,800 | 72.64 | 72.64 | 71.75 | 71.77 | 00:00:00 | | 2005-05-13 | 1,471,600 | 71.90 | 71.95 | 69.35 | 70.43 | 00:00:00 | | 2005-05-16 | 1,205,600 | 70.18 | 70.56 | 69.60 | 70.56 | 00:00:00 | | 2005-05-17 | 782,800 | 70.38 | 71.68 | 70.32 | 71.50 | 00:00:00 | | 2005-05-18 | 856,000 | 72.15 | 72.39 | 71.37 | 71.44 | 00:00:00 | | 2005-05-19 | 942,700 | 71.50 | 71.75 | 71.08 | 71.39 | 00:00:00 | | 2005-05-20 | 1,510,600 | 71.00 | 71.07 | 70.49 | 71.01 | 00:00:00 | | 2005-05-23 | 940,300 | 71.14 | 71.75 | 70.57 | 71.65 | 00:00:00 | | 2005-05-24 | 909,500 | 71.76 | 71.79 | 71.10 | 71.32 | 00:00:00 | | 2005-05-25 | 514,500 | 71.34 | 71.45 | 70.70 | 71.07 | 00:00:00 | | 2005-05-26 | 752,800 | 71.30 | 71.90 | 70.83 | 71.63 | 00:00:00 | | 2005-05-27 | 739,000 | 71.68 | 72.21 | 71.66 | 72.07 | 00:00:00 | | 2005-05-31 | 1,004,200 | 72.27 | 72.56 | 71.82 | 71.83 | 00:00:00 | | 2005-06-01 | 1,197,500 | 71.95 | 73.38 | 71.86 | 72.84 | 00:00:00 | | 2005-06-02 | 832,800 | 72.80 | 72.92 | 72.46 | 72.50 | 00:00:00 | | 2005-06-03 | 1,002,400 | 72.70 | 72.92 | 72.41 | 72.70 | 00:00:00 | | 2005-06-06 | 854,100 | 72.90 | 73.72 | 72.70 | 73.69 | 00:00:00 | | 2005-06-07 | 831,700 | 73.94 | 74.97 | 73.69 | 73.93 | 00:00:00 | | 2005-06-08 | 569,500 | 74.10 | 74.18 | 73.44 | 73.50 | 00:00:00 | | 2005-06-09 | 589,600 | 73.50 | 73.60 | 73.00 | 73.50 | 00:00:00 | | 2005-06-10 | 600,600 | 73.48 | 73.76 | 73.08 | 73.60 | 00:00:00 | | 2005-06-13 | 518,000 | 73.59 | 74.06 | 73.37 | 73.83 | 00:00:00 | | 2005-06-14 | 465,000 | 73.58 | 74.43 | 73.53 | 74.16 | 00:00:00 | | 2005-06-15 | 784,200 | 74.45 | 74.45 | 73.03 | 73.44 | 00:00:00 | | 2005-06-16 | 857,000 | 73.44 | 73.54 | 72.70 | 72.99 | 00:00:00 | | 2005-06-17 | 805,500 | 73.35 | 73.97 | 73.22 | 73.63 | 00:00:00 | | 2005-06-20 | 639,800 | 73.52 | 74.43 | 73.48 | 74.16 | 00:00:00 | | 2005-06-21 | 1,139,000 | 74.48 | 75.06 | 74.41 | 74.79 | 00:00:00 | | 2005-06-22 | 663,700 | 75.11 | 75.42 | 74.71 | 75.35 | 00:00:00 | | 2005-06-23 | 1,148,900 | 75.30 | 76.09 | 75.20 | 75.87 | 00:00:00 | | 2005-06-24 | 857,500 | 75.69 | 76.05 | 74.75 | 74.91 | 00:00:00 | | 2005-06-27 | 707,000 | 74.86 | 75.46 | 74.70 | 75.01 | 00:00:00 | | 2005-06-28 | 938,600 | 75.25 | 75.66 | 75.10 | 75.50 | 00:00:00 | | 2005-06-29 | 1,368,300 | 75.75 | 76.06 | 75.25 | 75.51 | 00:00:00 | | 2005-06-30 | 2,466,900 | 75.55 | 75.95 | 75.26 | 75.55 | 00:00:00 | | 2005-07-01 | 1,415,800 | 75.75 | 75.79 | 75.25 | 75.77 | 00:00:00 | | 2005-07-05 | 725,300 | 75.30 | 76.61 | 75.24 | 76.51 | 00:00:00 | | 2005-07-06 | 986,400 | 76.47 | 76.81 | 75.44 | 75.46 | 00:00:00 | | 2005-07-07 | 1,150,500 | 75.21 | 76.06 | 75.10 | 76.04 | 00:00:00 | | 2005-07-08 | 1,145,200 | 75.95 | 76.59 | 75.69 | 76.58 | 00:00:00 | | 2005-07-11 | 824,800 | 76.50 | 77.23 | 76.50 | 77.09 | 00:00:00 | | 2005-07-12 | 790,500 | 77.29 | 77.33 | 76.56 | 76.94 | 00:00:00 | | 2005-07-13 | 919,100 | 77.10 | 77.44 | 76.73 | 77.11 | 00:00:00 | | 2005-07-14 | 953,400 | 77.11 | 77.49 | 75.57 | 75.83 | 00:00:00 | | 2005-07-15 | 699,600 | 75.82 | 76.15 | 75.58 | 75.80 | 00:00:00 | | 2005-07-18 | 783,800 | 75.85 | 76.18 | 75.65 | 75.82 | 00:00:00 | | 2005-07-19 | 802,200 | 76.07 | 76.46 | 75.76 | 76.10 | 00:00:00 | | 2005-07-20 | 1,281,100 | 75.90 | 76.00 | 75.48 | 75.80 | 00:00:00 | | 2005-07-21 | 1,493,000 | 75.69 | 75.80 | 74.65 | 75.52 | 00:00:00 | | 2005-07-22 | 773,800 | 75.82 | 77.01 | 75.80 | 76.93 | 00:00:00 | | 2005-07-25 | 1,023,300 | 76.50 | 77.72 | 76.45 | 77.01 | 00:00:00 | | 2005-07-26 | 935,200 | 77.26 | 77.75 | 77.01 | 77.45 | 00:00:00 | | 2005-07-27 | 755,800 | 77.90 | 78.12 | 77.46 | 77.60 | 00:00:00 | | 2005-07-28 | 570,400 | 77.65 | 78.14 | 76.97 | 78.00 | 00:00:00 | | 2005-07-29 | 859,900 | 77.85 | 78.50 | 77.82 | 77.94 | 00:00:00 | | 2005-08-01 | 1,117,400 | 78.10 | 78.30 | 75.89 | 75.90 | 00:00:00 | | 2005-08-02 | 1,171,600 | 76.10 | 77.96 | 76.09 | 77.60 | 00:00:00 | | 2005-08-03 | 1,143,500 | 77.60 | 79.22 | 77.39 | 78.43 | 00:00:00 | | 2005-08-04 | 799,100 | 78.45 | 78.45 | 77.56 | 78.00 | 00:00:00 | | 2005-08-05 | 810,400 | 77.74 | 77.78 | 75.92 | 76.38 | 00:00:00 | | 2005-08-08 | 1,186,700 | 76.32 | 77.10 | 74.87 | 74.88 | 00:00:00 | | 2005-08-09 | 1,075,700 | 74.90 | 76.03 | 74.90 | 75.60 | 00:00:00 | | 2005-08-10 | 1,577,600 | 75.75 | 76.21 | 74.76 | 75.05 | 00:00:00 | | 2005-08-11 | 886,900 | 75.30 | 76.10 | 75.20 | 75.50 | 00:00:00 | | 2005-08-12 | 659,200 | 75.52 | 75.86 | 74.91 | 75.55 | 00:00:00 | | 2005-08-15 | 362,500 | 75.67 | 76.00 | 75.26 | 75.80 | 00:00:00 | | 2005-08-16 | 635,100 | 75.89 | 76.05 | 74.83 | 75.00 | 00:00:00 | | 2005-08-17 | 1,068,600 | 74.73 | 74.99 | 74.17 | 74.64 | 00:00:00 | | 2005-08-18 | 615,000 | 74.70 | 75.34 | 74.11 | 75.14 | 00:00:00 | | 2005-08-19 | 794,700 | 75.50 | 75.70 | 75.06 | 75.33 | 00:00:00 | | 2005-08-22 | 799,200 | 75.33 | 76.00 | 75.28 | 75.90 | 00:00:00 | | 2005-08-23 | 640,700 | 75.90 | 76.78 | 75.90 | 76.63 | 00:00:00 | | 2005-08-24 | 813,000 | 76.76 | 77.61 | 76.40 | 76.47 | 00:00:00 | | 2005-08-25 | 529,900 | 76.65 | 77.18 | 76.50 | 76.93 | 00:00:00 | | 2005-08-26 | 873,700 | 77.90 | 78.13 | 77.23 | 77.29 | 00:00:00 | | 2005-08-29 | 865,200 | 76.20 | 77.51 | 76.15 | 77.38 | 00:00:00 | | 2005-08-30 | 1,651,600 | 77.20 | 77.39 | 76.10 | 76.62 | 00:00:00 | | 2005-08-31 | 4,592,500 | 76.13 | 76.31 | 74.46 | 74.91 | 00:00:00 | | 2005-09-01 | 5,461,200 | 74.75 | 74.91 | 73.20 | 73.65 | 00:00:00 | | 2005-09-02 | 2,909,300 | 74.00 | 76.03 | 73.90 | 75.55 | 00:00:00 | | 2005-09-06 | 2,219,700 | 75.60 | 76.41 | 75.41 | 75.66 | 00:00:00 | | 2005-09-07 | 2,016,400 | 75.40 | 75.63 | 74.49 | 74.72 | 00:00:00 | | 2005-09-08 | 1,418,000 | 74.35 | 74.62 | 73.95 | 74.02 | 00:00:00 | | 2005-09-09 | 1,890,100 | 74.01 | 75.33 | 73.99 | 74.80 | 00:00:00 | | 2005-09-12 | 1,396,300 | 74.60 | 74.79 | 73.90 | 74.04 | 00:00:00 | | 2005-09-13 | 1,535,600 | 73.30 | 73.86 | 73.00 | 73.12 | 00:00:00 | | 2005-09-14 | 1,337,400 | 73.09 | 73.86 | 72.96 | 73.69 | 00:00:00 | | 2005-09-15 | 997,600 | 73.49 | 74.45 | 73.49 | 74.02 | 00:00:00 | | 2005-09-16 | 1,638,600 | 74.90 | 74.95 | 74.24 | 74.77 | 00:00:00 | | 2005-09-19 | 1,407,000 | 75.92 | 76.11 | 74.90 | 75.24 | 00:00:00 | | 2005-09-20 | 1,659,700 | 74.74 | 75.25 | 74.33 | 74.39 | 00:00:00 | | 2005-09-21 | 2,679,800 | 74.00 | 74.42 | 72.13 | 72.25 | 00:00:00 | | 2005-09-22 | 2,049,700 | 71.60 | 71.96 | 70.52 | 71.03 | 00:00:00 | | 2005-09-23 | 2,065,600 | 70.86 | 72.25 | 70.55 | 72.00 | 00:00:00 | | 2005-09-26 | 1,741,200 | 73.75 | 74.05 | 72.83 | 73.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
