|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,741,200 | 73.75 | 74.05 | 72.83 | 73.14 | 00:00:00 | | 2005-09-27 | 1,083,700 | 73.00 | 73.52 | 72.94 | 73.20 | 00:00:00 | | 2005-09-28 | 1,163,400 | 73.41 | 73.89 | 72.64 | 73.47 | 00:00:00 | | 2005-09-29 | 925,500 | 73.25 | 74.63 | 73.14 | 74.23 | 00:00:00 | | 2005-09-30 | 1,276,200 | 74.20 | 74.70 | 73.91 | 74.32 | 00:00:00 | | 2005-10-03 | 1,649,200 | 75.99 | 76.11 | 75.15 | 75.99 | 00:00:00 | | 2005-10-04 | 1,849,800 | 75.99 | 76.42 | 74.21 | 74.42 | 00:00:00 | | 2005-10-05 | 1,687,400 | 74.30 | 74.30 | 72.09 | 72.10 | 00:00:00 | | 2005-10-06 | 2,218,300 | 71.90 | 72.29 | 70.11 | 71.52 | 00:00:00 | | 2005-10-07 | 905,900 | 71.95 | 72.23 | 71.43 | 71.68 | 00:00:00 | | 2005-10-10 | 803,000 | 72.20 | 72.20 | 70.25 | 70.66 | 00:00:00 | | 2005-10-11 | 1,849,200 | 71.20 | 71.61 | 70.31 | 70.50 | 00:00:00 | | 2005-10-12 | 1,205,200 | 70.57 | 71.38 | 69.63 | 69.90 | 00:00:00 | | 2005-10-13 | 1,420,000 | 69.40 | 69.70 | 68.25 | 68.90 | 00:00:00 | | 2005-10-14 | 1,416,200 | 69.15 | 69.85 | 69.15 | 69.72 | 00:00:00 | | 2005-10-17 | 1,681,800 | 69.74 | 70.50 | 69.50 | 69.99 | 00:00:00 | | 2005-10-18 | 1,359,400 | 69.94 | 70.00 | 68.53 | 68.54 | 00:00:00 | | 2005-10-19 | 1,612,600 | 69.54 | 69.68 | 67.97 | 69.26 | 00:00:00 | | 2005-10-20 | 1,429,400 | 69.51 | 69.53 | 67.02 | 67.16 | 00:00:00 | | 2005-10-21 | 1,109,600 | 67.51 | 68.57 | 67.37 | 68.38 | 00:00:00 | | 2005-10-24 | 884,200 | 68.75 | 70.30 | 68.75 | 70.30 | 00:00:00 | | 2005-10-25 | 1,428,600 | 70.44 | 71.00 | 69.50 | 69.92 | 00:00:00 | | 2005-10-26 | 1,265,100 | 69.50 | 69.73 | 68.54 | 68.64 | 00:00:00 | | 2005-10-27 | 931,100 | 68.74 | 69.18 | 67.76 | 68.22 | 00:00:00 | | 2005-10-28 | 929,300 | 68.70 | 70.49 | 68.55 | 70.44 | 00:00:00 | | 2005-10-31 | 1,121,800 | 70.67 | 71.20 | 70.31 | 70.72 | 00:00:00 | | 2005-11-01 | 3,811,200 | 69.00 | 69.17 | 67.00 | 68.64 | 00:00:00 | | 2005-11-02 | 1,401,300 | 68.30 | 69.11 | 67.92 | 69.11 | 00:00:00 | | 2005-11-03 | 1,985,000 | 69.90 | 71.02 | 69.49 | 70.56 | 00:00:00 | | 2005-11-04 | 1,127,100 | 70.81 | 70.95 | 69.43 | 69.83 | 00:00:00 | | 2005-11-07 | 1,285,500 | 69.84 | 70.94 | 69.31 | 69.86 | 00:00:00 | | 2005-11-08 | 2,218,300 | 69.37 | 69.82 | 68.93 | 69.20 | 00:00:00 | | 2005-11-09 | 907,900 | 69.45 | 69.82 | 69.06 | 69.25 | 00:00:00 | | 2005-11-10 | 888,500 | 69.50 | 69.54 | 68.15 | 69.37 | 00:00:00 | | 2005-11-11 | 783,900 | 69.50 | 69.50 | 68.37 | 68.96 | 00:00:00 | | 2005-11-14 | 1,037,400 | 68.80 | 69.19 | 67.96 | 68.23 | 00:00:00 | | 2005-11-15 | 764,300 | 68.01 | 68.66 | 67.76 | 67.80 | 00:00:00 | | 2005-11-16 | 763,200 | 68.20 | 68.40 | 67.78 | 67.93 | 00:00:00 | | 2005-11-17 | 1,392,400 | 68.18 | 68.79 | 67.97 | 68.53 | 00:00:00 | | 2005-11-18 | 1,338,800 | 68.15 | 68.95 | 68.00 | 68.70 | 00:00:00 | | 2005-11-21 | 1,121,700 | 68.85 | 69.17 | 68.33 | 68.67 | 00:00:00 | | 2005-11-22 | 1,089,500 | 68.20 | 69.27 | 68.20 | 69.26 | 00:00:00 | | 2005-11-23 | 941,900 | 69.26 | 70.76 | 69.26 | 70.30 | 00:00:00 | | 2005-11-25 | 278,800 | 70.64 | 71.00 | 70.50 | 71.00 | 00:00:00 | | 2005-11-28 | 1,099,000 | 70.77 | 71.48 | 70.36 | 71.15 | 00:00:00 | | 2005-11-29 | 907,900 | 71.65 | 72.00 | 70.90 | 70.98 | 00:00:00 | | 2005-11-30 | 980,000 | 71.18 | 71.39 | 69.97 | 70.00 | 00:00:00 | | 2005-12-01 | 1,006,100 | 70.40 | 71.06 | 70.12 | 70.61 | 00:00:00 | | 2005-12-02 | 521,700 | 70.72 | 70.84 | 70.04 | 70.19 | 00:00:00 | | 2005-12-05 | 1,055,200 | 69.15 | 70.06 | 68.83 | 69.90 | 00:00:00 | | 2005-12-06 | 1,107,300 | 70.15 | 70.30 | 69.60 | 69.82 | 00:00:00 | | 2005-12-07 | 753,500 | 69.92 | 70.25 | 68.94 | 69.26 | 00:00:00 | | 2005-12-08 | 814,200 | 69.45 | 70.26 | 69.45 | 69.93 | 00:00:00 | | 2005-12-09 | 973,600 | 70.18 | 71.11 | 70.06 | 70.45 | 00:00:00 | | 2005-12-12 | 779,300 | 70.91 | 71.25 | 69.73 | 70.00 | 00:00:00 | | 2005-12-13 | 568,400 | 70.08 | 70.62 | 69.86 | 70.53 | 00:00:00 | | 2005-12-14 | 2,521,600 | 70.74 | 72.49 | 70.65 | 70.68 | 00:00:00 | | 2005-12-15 | 1,894,600 | 70.70 | 71.49 | 70.70 | 71.25 | 00:00:00 | | 2005-12-16 | 1,429,000 | 71.45 | 71.57 | 70.39 | 70.40 | 00:00:00 | | 2005-12-19 | 1,175,000 | 70.33 | 70.58 | 69.67 | 69.80 | 00:00:00 | | 2005-12-20 | 584,600 | 69.67 | 70.28 | 69.65 | 70.25 | 00:00:00 | | 2005-12-21 | 696,900 | 70.15 | 70.50 | 68.98 | 69.18 | 00:00:00 | | 2005-12-22 | 703,800 | 69.32 | 69.55 | 69.05 | 69.18 | 00:00:00 | | 2005-12-23 | 624,800 | 69.43 | 69.47 | 69.10 | 69.18 | 00:00:00 | | 2005-12-27 | 577,000 | 69.17 | 69.68 | 69.15 | 69.27 | 00:00:00 | | 2005-12-28 | 522,100 | 69.37 | 69.86 | 68.88 | 69.12 | 00:00:00 | | 2005-12-29 | 413,900 | 68.95 | 69.36 | 68.85 | 68.86 | 00:00:00 | | 2005-12-30 | 659,300 | 68.79 | 68.94 | 68.29 | 68.65 | 00:00:00 | | 2006-01-03 | 1,701,400 | 69.15 | 70.51 | 69.13 | 70.46 | 00:00:00 | | 2006-01-04 | 1,230,600 | 70.56 | 70.83 | 69.29 | 70.22 | 00:00:00 | | 2006-01-05 | 959,000 | 70.40 | 70.43 | 69.68 | 69.80 | 00:00:00 | | 2006-01-06 | 830,500 | 70.50 | 70.77 | 69.73 | 70.58 | 00:00:00 | | 2006-01-09 | 669,200 | 70.62 | 70.82 | 69.81 | 70.24 | 00:00:00 | | 2006-01-10 | 680,700 | 69.90 | 70.78 | 69.68 | 70.43 | 00:00:00 | | 2006-01-11 | 847,900 | 70.80 | 70.85 | 69.95 | 70.07 | 00:00:00 | | 2006-01-12 | 1,085,700 | 70.15 | 70.83 | 69.98 | 70.67 | 00:00:00 | | 2006-01-13 | 1,232,000 | 70.92 | 71.05 | 70.49 | 70.87 | 00:00:00 | | 2006-01-17 | 840,400 | 70.38 | 71.14 | 70.11 | 71.10 | 00:00:00 | | 2006-01-18 | 794,200 | 71.19 | 71.63 | 71.04 | 71.24 | 00:00:00 | | 2006-01-19 | 1,362,000 | 70.96 | 71.68 | 70.61 | 71.58 | 00:00:00 | | 2006-01-20 | 1,106,900 | 71.43 | 71.70 | 70.35 | 70.48 | 00:00:00 | | 2006-01-23 | 660,200 | 70.64 | 71.00 | 70.27 | 70.42 | 00:00:00 | | 2006-01-24 | 698,800 | 70.39 | 70.98 | 70.28 | 70.93 | 00:00:00 | | 2006-01-25 | 1,187,500 | 70.90 | 71.31 | 69.62 | 69.71 | 00:00:00 | | 2006-01-26 | 1,507,200 | 70.59 | 70.59 | 68.66 | 68.89 | 00:00:00 | | 2006-01-27 | 1,044,400 | 68.89 | 69.81 | 68.85 | 69.78 | 00:00:00 | | 2006-01-30 | 1,079,700 | 69.78 | 69.94 | 69.14 | 69.23 | 00:00:00 | | 2006-01-31 | 1,438,500 | 68.85 | 70.24 | 68.35 | 69.51 | 00:00:00 | | 2006-02-01 | 1,457,900 | 69.93 | 70.32 | 69.37 | 69.60 | 00:00:00 | | 2006-02-02 | 1,483,000 | 69.69 | 69.94 | 68.79 | 68.99 | 00:00:00 | | 2006-02-03 | 1,896,700 | 68.45 | 69.27 | 67.97 | 69.01 | 00:00:00 | | 2006-02-06 | 1,254,000 | 69.91 | 69.91 | 68.81 | 69.83 | 00:00:00 | | 2006-02-07 | 1,235,500 | 69.69 | 69.96 | 69.13 | 69.90 | 00:00:00 | | 2006-02-08 | 2,151,000 | 69.28 | 69.75 | 69.16 | 69.60 | 00:00:00 | | 2006-02-09 | 1,463,500 | 69.52 | 69.89 | 69.33 | 69.66 | 00:00:00 | | 2006-02-10 | 1,157,600 | 69.63 | 70.19 | 69.50 | 70.00 | 00:00:00 | | 2006-02-13 | 598,200 | 69.90 | 69.98 | 69.42 | 69.61 | 00:00:00 | | 2006-02-14 | 1,075,200 | 69.79 | 69.89 | 68.79 | 69.12 | 00:00:00 | | 2006-02-15 | 1,491,500 | 69.25 | 70.10 | 69.10 | 70.10 | 00:00:00 | | 2006-02-16 | 1,073,600 | 70.01 | 70.34 | 69.62 | 70.23 | 00:00:00 | | 2006-02-17 | 1,101,900 | 70.40 | 70.95 | 70.28 | 70.77 | 00:00:00 | | 2006-02-21 | 1,060,700 | 70.97 | 71.60 | 70.91 | 71.52 | 00:00:00 | | 2006-02-22 | 2,082,800 | 71.95 | 72.97 | 71.73 | 72.75 | 00:00:00 | | 2006-02-23 | 1,647,000 | 72.80 | 72.86 | 72.12 | 72.25 | 00:00:00 | | 2006-02-24 | 918,000 | 72.25 | 72.53 | 72.09 | 72.18 | 00:00:00 | | 2006-02-27 | 1,139,600 | 72.38 | 72.71 | 72.31 | 72.59 | 00:00:00 | | 2006-02-28 | 1,051,500 | 72.30 | 72.62 | 72.14 | 72.51 | 00:00:00 | | 2006-03-01 | 1,799,100 | 72.45 | 72.47 | 71.74 | 72.00 | 00:00:00 | | 2006-03-02 | 1,527,300 | 71.77 | 71.96 | 71.24 | 71.49 | 00:00:00 | | 2006-03-03 | 1,394,900 | 71.15 | 71.50 | 70.87 | 70.94 | 00:00:00 | | 2006-03-06 | 1,408,300 | 71.15 | 71.16 | 69.78 | 69.80 | 00:00:00 | | 2006-03-07 | 983,400 | 69.53 | 69.91 | 69.20 | 69.90 | 00:00:00 | | 2006-03-08 | 1,326,100 | 69.96 | 70.78 | 69.04 | 70.25 | 00:00:00 | | 2006-03-09 | 1,084,300 | 71.00 | 71.00 | 70.19 | 70.29 | 00:00:00 | | 2006-03-10 | 994,500 | 70.16 | 71.00 | 69.85 | 70.93 | 00:00:00 | | 2006-03-13 | 879,100 | 71.00 | 71.54 | 70.85 | 71.44 | 00:00:00 | | 2006-03-14 | 1,003,900 | 71.30 | 71.72 | 70.91 | 71.53 | 00:00:00 | | 2006-03-15 | 889,700 | 71.33 | 71.55 | 70.85 | 71.28 | 00:00:00 | | 2006-03-16 | 885,100 | 71.57 | 72.13 | 71.38 | 71.96 | 00:00:00 | | 2006-03-17 | 938,800 | 72.00 | 72.14 | 71.50 | 71.64 | 00:00:00 | | 2006-03-20 | 800,900 | 71.85 | 71.91 | 70.62 | 70.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
