|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 724,200 | 76.70 | 78.15 | 76.70 | 78.11 | 00:00:00 | | 2006-09-11 | 1,494,700 | 77.93 | 79.05 | 77.89 | 79.00 | 00:00:00 | | 2006-09-12 | 1,259,700 | 79.00 | 79.00 | 77.50 | 77.82 | 00:00:00 | | 2006-09-13 | 938,200 | 77.82 | 78.53 | 77.21 | 78.41 | 00:00:00 | | 2006-09-14 | 1,131,400 | 78.30 | 79.03 | 77.69 | 77.75 | 00:00:00 | | 2006-09-15 | 830,400 | 78.07 | 78.57 | 78.01 | 78.38 | 00:00:00 | | 2006-09-18 | 899,900 | 78.15 | 78.34 | 77.50 | 77.72 | 00:00:00 | | 2006-09-19 | 957,800 | 77.75 | 78.20 | 77.63 | 77.98 | 00:00:00 | | 2006-09-20 | 906,700 | 77.97 | 78.18 | 77.74 | 77.76 | 00:00:00 | | 2006-09-21 | 578,700 | 77.74 | 77.80 | 77.20 | 77.69 | 00:00:00 | | 2006-09-22 | 1,281,900 | 77.67 | 77.82 | 77.00 | 77.01 | 00:00:00 | | 2006-09-25 | 1,083,200 | 77.23 | 78.59 | 77.06 | 78.04 | 00:00:00 | | 2006-09-26 | 800,100 | 78.41 | 78.46 | 77.85 | 78.03 | 00:00:00 | | 2006-09-27 | 1,664,300 | 78.08 | 79.90 | 78.01 | 79.79 | 00:00:00 | | 2006-09-28 | 781,700 | 79.78 | 80.00 | 79.08 | 79.52 | 00:00:00 | | 2006-09-29 | 1,497,600 | 79.61 | 79.67 | 78.22 | 78.23 | 00:00:00 | | 2006-10-02 | 1,083,900 | 78.38 | 79.69 | 78.38 | 79.30 | 00:00:00 | | 2006-10-03 | 2,210,300 | 79.30 | 80.62 | 79.01 | 80.33 | 00:00:00 | | 2006-10-04 | 1,256,200 | 80.20 | 80.48 | 79.87 | 80.45 | 00:00:00 | | 2006-10-05 | 1,010,400 | 80.08 | 80.50 | 80.01 | 80.36 | 00:00:00 | | 2006-10-06 | 935,500 | 80.47 | 80.69 | 79.83 | 80.63 | 00:00:00 | | 2006-10-09 | 918,600 | 80.58 | 80.77 | 80.07 | 80.68 | 00:00:00 | | 2006-10-10 | 1,033,000 | 80.75 | 81.94 | 80.69 | 81.88 | 00:00:00 | | 2006-10-11 | 1,486,500 | 81.80 | 81.90 | 80.84 | 81.35 | 00:00:00 | | 2006-10-12 | 754,100 | 81.43 | 81.55 | 80.70 | 81.39 | 00:00:00 | | 2006-10-13 | 816,400 | 81.39 | 81.78 | 81.06 | 81.20 | 00:00:00 | | 2006-10-16 | 916,100 | 81.21 | 82.39 | 81.21 | 82.38 | 00:00:00 | | 2006-10-17 | 2,541,200 | 82.63 | 84.29 | 82.57 | 84.07 | 00:00:00 | | 2006-10-18 | 2,665,400 | 84.50 | 85.53 | 84.44 | 85.36 | 00:00:00 | | 2006-10-19 | 1,212,700 | 85.36 | 85.51 | 84.94 | 85.32 | 00:00:00 | | 2006-10-20 | 1,551,300 | 85.55 | 85.84 | 84.85 | 85.30 | 00:00:00 | | 2006-10-23 | 1,286,400 | 84.88 | 85.69 | 84.88 | 85.46 | 00:00:00 | | 2006-10-24 | 2,030,000 | 84.20 | 85.45 | 84.19 | 85.21 | 00:00:00 | | 2006-10-25 | 1,797,700 | 85.46 | 86.76 | 85.42 | 86.50 | 00:00:00 | | 2006-10-26 | 1,093,200 | 86.46 | 86.78 | 86.19 | 86.44 | 00:00:00 | | 2006-10-27 | 1,026,200 | 86.20 | 86.73 | 86.20 | 86.45 | 00:00:00 | | 2006-10-30 | 856,900 | 86.86 | 86.86 | 86.27 | 86.61 | 00:00:00 | | 2006-10-31 | 1,566,200 | 86.90 | 86.94 | 85.71 | 85.83 | 00:00:00 | | 2006-11-01 | 1,896,400 | 86.06 | 86.63 | 85.53 | 86.20 | 00:00:00 | | 2006-11-02 | 1,051,600 | 86.19 | 86.27 | 84.92 | 85.29 | 00:00:00 | | 2006-11-03 | 1,370,000 | 84.93 | 85.09 | 83.99 | 84.26 | 00:00:00 | | 2006-11-06 | 2,371,000 | 85.51 | 86.15 | 84.80 | 85.95 | 00:00:00 | | 2006-11-07 | 1,145,800 | 85.95 | 86.32 | 85.78 | 85.88 | 00:00:00 | | 2006-11-08 | 730,700 | 85.10 | 86.45 | 85.10 | 86.14 | 00:00:00 | | 2006-11-09 | 646,400 | 86.14 | 86.54 | 86.04 | 86.33 | 00:00:00 | | 2006-11-10 | 1,085,200 | 86.40 | 86.86 | 86.35 | 86.73 | 00:00:00 | | 2006-11-13 | 2,909,100 | 86.70 | 87.95 | 86.51 | 87.64 | 00:00:00 | | 2006-11-14 | 1,252,500 | 87.75 | 88.05 | 87.26 | 88.02 | 00:00:00 | | 2006-11-15 | 1,358,900 | 87.95 | 88.63 | 87.91 | 88.60 | 00:00:00 | | 2006-11-16 | 1,813,200 | 89.00 | 89.85 | 88.95 | 89.19 | 00:00:00 | | 2006-11-17 | 1,171,500 | 88.80 | 89.42 | 88.66 | 89.35 | 00:00:00 | | 2006-11-20 | 902,300 | 89.00 | 89.56 | 88.97 | 89.37 | 00:00:00 | | 2006-11-21 | 731,500 | 89.00 | 89.22 | 88.91 | 89.03 | 00:00:00 | | 2006-11-22 | 675,100 | 88.98 | 89.67 | 88.98 | 89.35 | 00:00:00 | | 2006-11-24 | 243,000 | 89.10 | 89.45 | 89.04 | 89.31 | 00:00:00 | | 2006-11-27 | 1,230,900 | 89.06 | 89.78 | 88.91 | 89.29 | 00:00:00 | | 2006-11-28 | 1,358,000 | 89.16 | 89.95 | 88.56 | 89.91 | 00:00:00 | | 2006-11-29 | 1,182,700 | 89.94 | 91.48 | 89.87 | 91.47 | 00:00:00 | | 2006-11-30 | 1,237,200 | 91.18 | 91.58 | 90.76 | 91.32 | 00:00:00 | | 2006-12-01 | 1,527,300 | 91.10 | 91.82 | 90.50 | 90.83 | 00:00:00 | | 2006-12-04 | 1,321,000 | 91.38 | 92.09 | 91.14 | 92.00 | 00:00:00 | | 2006-12-05 | 1,199,200 | 92.00 | 92.68 | 91.86 | 91.95 | 00:00:00 | | 2006-12-06 | 1,206,500 | 91.92 | 92.44 | 91.58 | 92.12 | 00:00:00 | | 2006-12-07 | 964,400 | 92.20 | 92.39 | 91.46 | 91.53 | 00:00:00 | | 2006-12-08 | 839,800 | 91.53 | 91.87 | 91.08 | 91.23 | 00:00:00 | | 2006-12-11 | 745,700 | 91.40 | 92.00 | 91.24 | 91.88 | 00:00:00 | | 2006-12-12 | 946,900 | 92.00 | 92.40 | 91.49 | 92.28 | 00:00:00 | | 2006-12-13 | 719,400 | 92.26 | 92.70 | 92.00 | 92.34 | 00:00:00 | | 2006-12-14 | 1,329,700 | 92.39 | 92.86 | 91.88 | 92.42 | 00:00:00 | | 2006-12-15 | 1,075,800 | 92.41 | 92.60 | 92.10 | 92.60 | 00:00:00 | | 2006-12-18 | 880,600 | 92.49 | 93.11 | 92.13 | 92.35 | 00:00:00 | | 2006-12-19 | 1,127,000 | 92.49 | 93.44 | 92.41 | 93.23 | 00:00:00 | | 2006-12-20 | 784,300 | 93.25 | 94.03 | 93.10 | 93.28 | 00:00:00 | | 2006-12-21 | 589,100 | 93.21 | 93.64 | 92.83 | 93.00 | 00:00:00 | | 2006-12-22 | 680,600 | 93.05 | 93.15 | 92.44 | 92.80 | 00:00:00 | | 2006-12-26 | 336,500 | 92.80 | 93.17 | 92.65 | 92.99 | 00:00:00 | | 2006-12-27 | 420,900 | 93.45 | 93.50 | 92.80 | 93.02 | 00:00:00 | | 2006-12-28 | 531,400 | 92.77 | 93.22 | 92.33 | 92.34 | 00:00:00 | | 2006-12-29 | 622,300 | 92.31 | 92.72 | 92.17 | 92.32 | 00:00:00 | | 2007-01-03 | 1,319,900 | 92.32 | 93.42 | 92.09 | 92.98 | 00:00:00 | | 2007-01-04 | 2,610,100 | 92.99 | 94.16 | 92.60 | 94.08 | 00:00:00 | | 2007-01-05 | 2,269,500 | 93.60 | 93.69 | 91.28 | 91.76 | 00:00:00 | | 2007-01-08 | 1,686,800 | 91.56 | 92.46 | 90.87 | 91.07 | 00:00:00 | | 2007-01-09 | 1,029,700 | 91.17 | 91.62 | 90.54 | 91.01 | 00:00:00 | | 2007-01-10 | 676,500 | 90.84 | 92.09 | 90.84 | 91.96 | 00:00:00 | | 2007-01-11 | 1,141,800 | 92.05 | 92.96 | 91.85 | 91.88 | 00:00:00 | | 2007-01-12 | 1,156,200 | 91.60 | 91.80 | 90.31 | 90.46 | 00:00:00 | | 2007-01-16 | 1,520,500 | 90.44 | 90.95 | 90.26 | 90.71 | 00:00:00 | | 2007-01-17 | 1,562,800 | 90.90 | 90.90 | 89.60 | 90.75 | 00:00:00 | | 2007-01-18 | 1,144,000 | 90.90 | 91.01 | 90.35 | 90.45 | 00:00:00 | | 2007-01-19 | 1,123,800 | 90.25 | 91.04 | 90.00 | 91.03 | 00:00:00 | | 2007-01-22 | 1,377,000 | 91.35 | 92.47 | 90.89 | 92.12 | 00:00:00 | | 2007-01-23 | 1,024,600 | 92.12 | 92.47 | 91.80 | 92.09 | 00:00:00 | | 2007-01-24 | 669,500 | 91.89 | 92.46 | 91.81 | 92.45 | 00:00:00 | | 2007-01-25 | 727,300 | 92.58 | 92.78 | 91.78 | 91.82 | 00:00:00 | | 2007-01-26 | 617,100 | 91.59 | 92.02 | 91.22 | 91.88 | 00:00:00 | | 2007-01-29 | 948,600 | 91.50 | 92.22 | 91.50 | 92.16 | 00:00:00 | | 2007-01-30 | 1,178,900 | 92.54 | 93.00 | 92.16 | 92.59 | 00:00:00 | | 2007-01-31 | 1,267,900 | 92.29 | 93.00 | 91.84 | 92.85 | 00:00:00 | | 2007-02-01 | 2,014,300 | 92.52 | 94.73 | 92.45 | 94.62 | 00:00:00 | | 2007-02-02 | 1,514,700 | 94.50 | 95.29 | 94.07 | 95.13 | 00:00:00 | | 2007-02-05 | 3,023,700 | 94.90 | 98.13 | 94.70 | 97.70 | 00:00:00 | | 2007-02-06 | 2,095,700 | 97.32 | 98.06 | 96.82 | 97.92 | 00:00:00 | | 2007-02-07 | 1,064,500 | 97.39 | 98.04 | 96.92 | 97.92 | 00:00:00 | | 2007-02-08 | 1,207,500 | 98.80 | 98.80 | 97.60 | 98.24 | 00:00:00 | | 2007-02-09 | 925,300 | 98.40 | 99.00 | 97.75 | 98.12 | 00:00:00 | | 2007-02-12 | 1,104,300 | 97.90 | 98.66 | 97.50 | 97.92 | 00:00:00 | | 2007-02-13 | 1,305,700 | 98.30 | 99.61 | 97.72 | 99.52 | 00:00:00 | | 2007-02-14 | 1,087,500 | 99.58 | 100.39 | 99.51 | 99.95 | 00:00:00 | | 2007-02-15 | 1,299,000 | 99.99 | 100.00 | 99.22 | 99.24 | 00:00:00 | | 2007-02-16 | 1,542,500 | 99.40 | 99.66 | 98.88 | 99.66 | 00:00:00 | | 2007-02-20 | 1,114,900 | 98.51 | 100.00 | 98.51 | 99.83 | 00:00:00 | | 2007-02-21 | 1,144,600 | 99.65 | 99.80 | 98.70 | 99.62 | 00:00:00 | | 2007-02-22 | 1,032,700 | 99.44 | 100.47 | 99.06 | 99.94 | 00:00:00 | | 2007-02-23 | 1,126,400 | 99.94 | 101.35 | 99.65 | 100.95 | 00:00:00 | | 2007-02-26 | 1,373,100 | 102.31 | 105.20 | 102.00 | 102.85 | 00:00:00 | | 2007-02-27 | 1,537,100 | 102.15 | 102.55 | 97.86 | 98.57 | 00:00:00 | | 2007-02-28 | 2,154,000 | 98.57 | 99.97 | 97.57 | 98.75 | 00:00:00 | | 2007-03-01 | 1,860,900 | 98.75 | 98.92 | 96.84 | 98.56 | 00:00:00 | | 2007-03-02 | 1,502,500 | 98.44 | 98.56 | 96.25 | 96.25 | 00:00:00 | | 2007-03-05 | 1,589,300 | 95.50 | 96.83 | 95.18 | 95.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
