|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 800,900 | 71.85 | 71.91 | 70.62 | 70.95 | 00:00:00 | | 2006-03-21 | 1,072,700 | 71.05 | 71.08 | 69.82 | 70.07 | 00:00:00 | | 2006-03-22 | 578,500 | 70.10 | 70.58 | 69.78 | 70.53 | 00:00:00 | | 2006-03-23 | 736,800 | 70.48 | 70.49 | 69.57 | 70.15 | 00:00:00 | | 2006-03-24 | 551,800 | 70.25 | 70.45 | 69.76 | 69.98 | 00:00:00 | | 2006-03-27 | 521,200 | 69.90 | 70.00 | 69.27 | 69.42 | 00:00:00 | | 2006-03-28 | 970,400 | 69.22 | 69.81 | 68.95 | 69.72 | 00:00:00 | | 2006-03-29 | 701,200 | 69.85 | 70.21 | 69.40 | 70.08 | 00:00:00 | | 2006-03-30 | 1,236,500 | 69.88 | 70.14 | 68.93 | 69.19 | 00:00:00 | | 2006-03-31 | 833,100 | 69.17 | 69.45 | 68.75 | 68.94 | 00:00:00 | | 2006-04-03 | 857,300 | 69.00 | 69.60 | 68.97 | 69.30 | 00:00:00 | | 2006-04-04 | 1,143,200 | 69.12 | 70.31 | 68.84 | 69.91 | 00:00:00 | | 2006-04-05 | 1,009,500 | 69.92 | 71.13 | 69.89 | 71.06 | 00:00:00 | | 2006-04-06 | 1,028,600 | 70.90 | 71.05 | 70.00 | 70.20 | 00:00:00 | | 2006-04-07 | 1,373,800 | 70.10 | 70.15 | 69.08 | 69.57 | 00:00:00 | | 2006-04-10 | 896,100 | 69.56 | 70.22 | 69.06 | 69.12 | 00:00:00 | | 2006-04-11 | 1,206,600 | 69.20 | 69.25 | 67.93 | 68.15 | 00:00:00 | | 2006-04-12 | 966,700 | 68.15 | 68.51 | 68.00 | 68.05 | 00:00:00 | | 2006-04-13 | 873,700 | 67.70 | 68.05 | 67.54 | 67.67 | 00:00:00 | | 2006-04-17 | 489,400 | 68.55 | 68.55 | 66.78 | 67.76 | 00:00:00 | | 2006-04-18 | 1,204,000 | 67.73 | 69.31 | 67.73 | 69.31 | 00:00:00 | | 2006-04-19 | 1,132,300 | 69.31 | 69.83 | 68.84 | 69.46 | 00:00:00 | | 2006-04-20 | 1,270,500 | 69.28 | 70.25 | 69.28 | 69.97 | 00:00:00 | | 2006-04-21 | 809,100 | 70.32 | 70.65 | 69.76 | 70.09 | 00:00:00 | | 2006-04-24 | 869,700 | 69.85 | 70.81 | 69.36 | 70.64 | 00:00:00 | | 2006-04-25 | 1,427,000 | 70.69 | 70.69 | 68.98 | 69.38 | 00:00:00 | | 2006-04-26 | 872,400 | 69.27 | 69.80 | 68.39 | 68.86 | 00:00:00 | | 2006-04-27 | 864,000 | 68.50 | 70.24 | 68.26 | 70.02 | 00:00:00 | | 2006-04-28 | 692,300 | 69.90 | 70.27 | 69.49 | 69.94 | 00:00:00 | | 2006-05-01 | 760,000 | 69.94 | 70.40 | 68.61 | 69.01 | 00:00:00 | | 2006-05-02 | 768,500 | 69.22 | 70.01 | 69.12 | 69.54 | 00:00:00 | | 2006-05-03 | 1,366,500 | 69.35 | 69.60 | 68.20 | 68.43 | 00:00:00 | | 2006-05-04 | 862,300 | 68.70 | 68.85 | 68.21 | 68.60 | 00:00:00 | | 2006-05-05 | 938,000 | 69.09 | 70.53 | 69.08 | 70.46 | 00:00:00 | | 2006-05-08 | 893,400 | 70.41 | 70.57 | 70.19 | 70.33 | 00:00:00 | | 2006-05-09 | 1,713,300 | 69.40 | 69.62 | 68.66 | 68.77 | 00:00:00 | | 2006-05-10 | 1,095,200 | 68.50 | 69.88 | 68.47 | 69.86 | 00:00:00 | | 2006-05-11 | 695,700 | 69.65 | 69.73 | 68.70 | 69.27 | 00:00:00 | | 2006-05-12 | 996,100 | 68.83 | 69.13 | 67.85 | 68.12 | 00:00:00 | | 2006-05-15 | 933,800 | 67.60 | 68.95 | 67.60 | 68.77 | 00:00:00 | | 2006-05-16 | 495,800 | 68.76 | 68.89 | 68.37 | 68.45 | 00:00:00 | | 2006-05-17 | 1,276,900 | 67.85 | 68.53 | 67.14 | 67.98 | 00:00:00 | | 2006-05-18 | 1,007,600 | 67.08 | 68.70 | 67.08 | 67.88 | 00:00:00 | | 2006-05-19 | 1,349,900 | 67.95 | 69.31 | 67.70 | 68.56 | 00:00:00 | | 2006-05-22 | 1,417,200 | 68.58 | 69.57 | 68.31 | 68.83 | 00:00:00 | | 2006-05-23 | 1,123,900 | 68.90 | 69.31 | 68.15 | 68.22 | 00:00:00 | | 2006-05-24 | 866,200 | 68.00 | 68.63 | 67.22 | 68.18 | 00:00:00 | | 2006-05-25 | 812,200 | 68.40 | 68.78 | 68.15 | 68.75 | 00:00:00 | | 2006-05-26 | 1,045,800 | 69.03 | 69.63 | 68.87 | 69.56 | 00:00:00 | | 2006-05-30 | 1,000,000 | 69.10 | 69.78 | 69.02 | 69.40 | 00:00:00 | | 2006-05-31 | 1,169,700 | 69.40 | 70.90 | 69.40 | 70.11 | 00:00:00 | | 2006-06-01 | 1,756,900 | 69.87 | 71.61 | 69.69 | 71.58 | 00:00:00 | | 2006-06-02 | 1,008,200 | 71.75 | 72.39 | 71.36 | 72.31 | 00:00:00 | | 2006-06-05 | 1,408,200 | 72.20 | 72.55 | 71.76 | 71.98 | 00:00:00 | | 2006-06-06 | 1,216,300 | 72.05 | 72.17 | 71.20 | 71.87 | 00:00:00 | | 2006-06-07 | 815,900 | 71.92 | 71.93 | 71.15 | 71.24 | 00:00:00 | | 2006-06-08 | 1,484,300 | 71.24 | 72.20 | 71.06 | 71.88 | 00:00:00 | | 2006-06-09 | 881,000 | 71.40 | 72.64 | 71.39 | 72.48 | 00:00:00 | | 2006-06-12 | 813,400 | 72.57 | 72.97 | 72.25 | 72.51 | 00:00:00 | | 2006-06-13 | 1,289,300 | 72.45 | 72.62 | 71.59 | 71.89 | 00:00:00 | | 2006-06-14 | 685,500 | 71.90 | 71.90 | 70.68 | 71.19 | 00:00:00 | | 2006-06-15 | 1,228,200 | 71.25 | 71.66 | 70.70 | 71.45 | 00:00:00 | | 2006-06-16 | 1,219,000 | 71.20 | 71.80 | 70.89 | 71.08 | 00:00:00 | | 2006-06-19 | 776,300 | 71.31 | 71.34 | 70.06 | 70.41 | 00:00:00 | | 2006-06-20 | 825,500 | 70.47 | 70.84 | 70.09 | 70.47 | 00:00:00 | | 2006-06-21 | 756,100 | 70.24 | 70.67 | 69.78 | 70.24 | 00:00:00 | | 2006-06-22 | 949,200 | 70.05 | 70.16 | 69.37 | 69.99 | 00:00:00 | | 2006-06-23 | 617,800 | 69.86 | 70.44 | 69.55 | 69.73 | 00:00:00 | | 2006-06-26 | 620,200 | 69.83 | 70.35 | 69.58 | 69.88 | 00:00:00 | | 2006-06-27 | 889,400 | 69.92 | 70.65 | 69.88 | 70.08 | 00:00:00 | | 2006-06-28 | 832,000 | 70.21 | 70.73 | 70.10 | 70.54 | 00:00:00 | | 2006-06-29 | 1,988,900 | 70.95 | 71.39 | 70.18 | 70.60 | 00:00:00 | | 2006-06-30 | 1,566,300 | 70.70 | 71.02 | 70.38 | 70.75 | 00:00:00 | | 2006-07-03 | 572,900 | 71.00 | 71.53 | 70.80 | 71.45 | 00:00:00 | | 2006-07-05 | 739,800 | 71.24 | 71.66 | 71.09 | 71.46 | 00:00:00 | | 2006-07-06 | 975,500 | 71.25 | 71.44 | 70.99 | 71.35 | 00:00:00 | | 2006-07-07 | 1,025,900 | 71.39 | 72.42 | 71.36 | 72.06 | 00:00:00 | | 2006-07-10 | 1,024,000 | 72.00 | 72.66 | 71.99 | 72.55 | 00:00:00 | | 2006-07-11 | 1,308,400 | 72.45 | 73.34 | 72.45 | 73.25 | 00:00:00 | | 2006-07-12 | 1,504,600 | 73.43 | 74.18 | 73.15 | 73.34 | 00:00:00 | | 2006-07-13 | 1,338,000 | 73.21 | 74.19 | 73.20 | 73.36 | 00:00:00 | | 2006-07-14 | 1,314,000 | 73.49 | 73.98 | 73.17 | 73.59 | 00:00:00 | | 2006-07-17 | 978,800 | 73.72 | 74.47 | 73.57 | 74.16 | 00:00:00 | | 2006-07-18 | 2,302,100 | 74.79 | 75.69 | 74.55 | 75.39 | 00:00:00 | | 2006-07-19 | 1,399,200 | 75.49 | 76.34 | 75.25 | 76.03 | 00:00:00 | | 2006-07-20 | 1,207,600 | 76.17 | 76.31 | 75.73 | 76.09 | 00:00:00 | | 2006-07-21 | 1,681,600 | 76.75 | 76.77 | 76.23 | 76.61 | 00:00:00 | | 2006-07-24 | 1,313,700 | 76.73 | 77.45 | 76.55 | 77.40 | 00:00:00 | | 2006-07-25 | 1,420,400 | 77.40 | 77.93 | 77.34 | 77.75 | 00:00:00 | | 2006-07-26 | 1,705,800 | 77.86 | 78.14 | 77.80 | 77.95 | 00:00:00 | | 2006-07-27 | 1,316,400 | 78.40 | 78.50 | 77.24 | 77.25 | 00:00:00 | | 2006-07-28 | 1,095,600 | 77.42 | 78.20 | 77.16 | 77.61 | 00:00:00 | | 2006-07-31 | 998,500 | 77.27 | 77.94 | 77.03 | 77.10 | 00:00:00 | | 2006-08-01 | 1,125,000 | 77.21 | 78.05 | 76.80 | 77.90 | 00:00:00 | | 2006-08-02 | 779,500 | 77.85 | 78.23 | 77.63 | 77.98 | 00:00:00 | | 2006-08-03 | 973,600 | 77.67 | 77.99 | 77.44 | 77.71 | 00:00:00 | | 2006-08-04 | 673,700 | 77.99 | 78.11 | 77.44 | 77.90 | 00:00:00 | | 2006-08-07 | 1,210,200 | 77.90 | 78.16 | 76.96 | 77.06 | 00:00:00 | | 2006-08-08 | 2,243,700 | 77.31 | 79.10 | 77.25 | 78.80 | 00:00:00 | | 2006-08-09 | 1,288,900 | 78.98 | 79.70 | 78.57 | 78.79 | 00:00:00 | | 2006-08-10 | 1,142,500 | 78.50 | 78.79 | 78.21 | 78.54 | 00:00:00 | | 2006-08-11 | 702,500 | 78.04 | 78.28 | 77.60 | 77.78 | 00:00:00 | | 2006-08-14 | 778,400 | 78.20 | 78.45 | 77.92 | 78.05 | 00:00:00 | | 2006-08-15 | 742,600 | 78.30 | 78.70 | 78.09 | 78.58 | 00:00:00 | | 2006-08-16 | 1,150,900 | 78.80 | 79.20 | 77.22 | 77.31 | 00:00:00 | | 2006-08-17 | 1,037,300 | 77.48 | 77.60 | 76.55 | 77.01 | 00:00:00 | | 2006-08-18 | 982,100 | 77.01 | 77.99 | 77.00 | 77.46 | 00:00:00 | | 2006-08-21 | 962,800 | 77.49 | 78.10 | 77.22 | 77.44 | 00:00:00 | | 2006-08-22 | 1,440,800 | 77.60 | 78.05 | 77.49 | 78.00 | 00:00:00 | | 2006-08-23 | 918,600 | 78.00 | 78.01 | 77.04 | 77.27 | 00:00:00 | | 2006-08-24 | 636,300 | 77.55 | 77.80 | 77.15 | 77.39 | 00:00:00 | | 2006-08-25 | 1,233,100 | 76.96 | 77.30 | 76.92 | 77.08 | 00:00:00 | | 2006-08-28 | 1,056,700 | 77.00 | 77.49 | 76.81 | 77.33 | 00:00:00 | | 2006-08-29 | 1,098,100 | 77.30 | 77.38 | 76.82 | 76.95 | 00:00:00 | | 2006-08-30 | 725,400 | 76.99 | 77.00 | 76.69 | 76.88 | 00:00:00 | | 2006-08-31 | 1,246,200 | 76.98 | 77.79 | 76.96 | 77.65 | 00:00:00 | | 2006-09-01 | 741,800 | 77.65 | 77.94 | 77.40 | 77.54 | 00:00:00 | | 2006-09-05 | 878,800 | 77.40 | 77.40 | 76.58 | 77.02 | 00:00:00 | | 2006-09-06 | 994,700 | 76.58 | 77.33 | 76.29 | 76.93 | 00:00:00 | | 2006-09-07 | 1,162,600 | 76.80 | 77.60 | 76.77 | 77.23 | 00:00:00 | | 2006-09-08 | 724,200 | 76.70 | 78.15 | 76.70 | 78.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
