|
 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 | | 2007-03-05 | 1,589,300 | 95.50 | 96.83 | 95.18 | 95.58 | 00:00:00 | | 2007-03-06 | 1,618,700 | 95.83 | 96.83 | 95.58 | 96.49 | 00:00:00 | | 2007-03-07 | 1,166,400 | 95.94 | 97.50 | 95.88 | 96.56 | 00:00:00 | | 2007-03-08 | 1,596,000 | 96.81 | 98.00 | 96.56 | 97.88 | 00:00:00 | | 2007-03-09 | 1,979,500 | 98.07 | 98.56 | 97.33 | 97.83 | 00:00:00 | | 2007-03-12 | 1,004,500 | 97.67 | 99.25 | 97.67 | 99.10 | 00:00:00 | | 2007-03-13 | 2,520,900 | 99.74 | 100.56 | 98.46 | 98.55 | 00:00:00 | | 2007-03-14 | 1,836,700 | 98.51 | 99.39 | 97.27 | 98.99 | 00:00:00 | | 2007-03-15 | 2,391,100 | 98.92 | 100.40 | 98.41 | 100.13 | 00:00:00 | | 2007-03-16 | 2,315,700 | 100.14 | 100.91 | 99.37 | 99.78 | 00:00:00 | | 2007-03-19 | 1,017,200 | 100.03 | 100.97 | 99.61 | 100.65 | 00:00:00 | | 2007-03-20 | 1,278,700 | 100.90 | 102.09 | 99.92 | 102.09 | 00:00:00 | | 2007-03-21 | 1,986,600 | 101.72 | 104.50 | 101.03 | 104.17 | 00:00:00 | | 2007-03-22 | 1,864,800 | 104.17 | 104.48 | 103.31 | 104.14 | 00:00:00 | | 2007-03-23 | 1,453,600 | 104.30 | 104.42 | 103.63 | 104.06 | 00:00:00 | | 2007-03-26 | 1,720,400 | 103.74 | 104.37 | 103.32 | 104.24 | 00:00:00 | | 2007-03-27 | 1,179,300 | 103.75 | 104.99 | 103.66 | 104.68 | 00:00:00 | | 2007-03-28 | 1,091,400 | 104.10 | 104.78 | 103.91 | 104.12 | 00:00:00 | | 2007-03-29 | 1,250,800 | 104.98 | 105.26 | 104.10 | 105.16 | 00:00:00 | | 2007-03-30 | 1,720,200 | 105.25 | 106.13 | 104.06 | 104.92 | 00:00:00 | | 2007-04-02 | 1,602,000 | 105.79 | 107.76 | 104.88 | 107.64 | 00:00:00 | | 2007-04-03 | 1,707,100 | 107.89 | 108.82 | 107.46 | 108.66 | 00:00:00 | | 2007-04-04 | 1,248,800 | 108.82 | 109.40 | 107.86 | 108.47 | 00:00:00 | | 2007-04-05 | 950,200 | 108.48 | 110.36 | 108.06 | 109.30 | 00:00:00 | | 2007-04-09 | 887,100 | 109.36 | 110.69 | 109.35 | 110.35 | 00:00:00 | | 2007-04-10 | 769,100 | 110.25 | 110.60 | 109.66 | 110.30 | 00:00:00 | | 2007-04-11 | 1,309,100 | 110.30 | 110.81 | 108.88 | 109.09 | 00:00:00 | | 2007-04-12 | 1,355,700 | 109.00 | 109.05 | 107.54 | 108.65 | 00:00:00 | | 2007-04-13 | 1,289,500 | 108.80 | 109.78 | 108.36 | 109.74 | 00:00:00 | | 2007-04-16 | 1,107,000 | 109.99 | 111.22 | 109.56 | 111.13 | 00:00:00 | | 2007-04-17 | 1,352,700 | 110.77 | 111.98 | 110.25 | 111.89 | 00:00:00 | | 2007-04-18 | 1,593,700 | 111.79 | 113.17 | 111.35 | 112.86 | 00:00:00 | | 2007-04-19 | 1,668,400 | 112.60 | 113.09 | 111.52 | 112.68 | 00:00:00 | | 2007-04-20 | 1,959,300 | 113.69 | 114.02 | 112.80 | 113.90 | 00:00:00 | | 2007-04-23 | 1,186,100 | 114.06 | 115.21 | 113.35 | 114.95 | 00:00:00 | | 2007-04-24 | 1,244,000 | 114.51 | 115.56 | 114.20 | 115.29 | 00:00:00 | | 2007-04-25 | 1,036,400 | 115.40 | 116.68 | 115.12 | 116.46 | 00:00:00 | | 2007-04-26 | 1,082,600 | 117.79 | 117.79 | 114.96 | 115.10 | 00:00:00 | | 2007-04-27 | 1,225,800 | 114.20 | 115.60 | 113.91 | 114.12 | 00:00:00 | | 2007-04-30 | 1,022,100 | 114.54 | 115.34 | 113.14 | 113.14 | 00:00:00 | | 2007-05-01 | 1,688,700 | 113.60 | 115.33 | 113.00 | 115.20 | 00:00:00 | | 2007-05-02 | 691,500 | 115.25 | 116.33 | 115.07 | 116.05 | 00:00:00 | | 2007-05-03 | 1,222,100 | 116.30 | 116.91 | 115.63 | 116.44 | 00:00:00 | | 2007-05-04 | 892,600 | 116.76 | 117.48 | 116.50 | 117.27 | 00:00:00 | | 2007-05-07 | 973,400 | 117.52 | 119.10 | 117.29 | 118.70 | 00:00:00 | | 2007-05-08 | 1,155,800 | 117.95 | 118.37 | 117.00 | 118.06 | 00:00:00 | | 2007-05-09 | 989,400 | 117.91 | 118.52 | 117.44 | 118.50 | 00:00:00 | | 2007-05-10 | 1,267,100 | 118.00 | 118.70 | 117.79 | 117.79 | 00:00:00 | | 2007-05-11 | 1,128,600 | 118.09 | 118.60 | 117.50 | 118.37 | 00:00:00 | | 2007-05-14 | 649,500 | 117.99 | 119.16 | 117.99 | 118.53 | 00:00:00 | | 2007-05-15 | 922,300 | 118.80 | 120.47 | 118.60 | 119.08 | 00:00:00 | | 2007-05-16 | 993,600 | 119.50 | 119.88 | 118.76 | 119.52 | 00:00:00 | | 2007-05-17 | 699,700 | 119.00 | 119.48 | 118.47 | 118.69 | 00:00:00 | | 2007-05-18 | 1,306,400 | 118.93 | 119.06 | 117.77 | 118.27 | 00:00:00 | | 2007-05-21 | 1,450,500 | 118.40 | 118.51 | 117.26 | 117.62 | 00:00:00 | | 2007-05-22 | 1,358,800 | 117.70 | 117.85 | 115.90 | 116.01 | 00:00:00 | | 2007-05-23 | 1,178,700 | 116.52 | 117.00 | 114.29 | 114.41 | 00:00:00 | | 2007-05-24 | 1,906,300 | 114.42 | 114.48 | 110.88 | 110.94 | 00:00:00 | | 2007-05-25 | 1,275,600 | 111.15 | 112.04 | 109.71 | 110.91 | 00:00:00 | | 2007-05-29 | 1,124,800 | 111.36 | 113.13 | 111.36 | 111.88 | 00:00:00 | | 2007-05-30 | 1,374,200 | 111.38 | 113.12 | 110.94 | 112.70 | 00:00:00 | | 2007-05-31 | 1,602,200 | 112.70 | 113.48 | 112.21 | 112.90 | 00:00:00 | | 2007-06-01 | 1,182,300 | 112.31 | 113.57 | 111.50 | 112.27 | 00:00:00 | | 2007-06-04 | 1,071,800 | 112.10 | 112.13 | 110.30 | 111.72 | 00:00:00 | | 2007-06-05 | 1,608,400 | 111.09 | 112.06 | 109.98 | 110.00 | 00:00:00 | | 2007-06-06 | 1,513,500 | 109.97 | 109.97 | 108.19 | 108.78 | 00:00:00 | | 2007-06-07 | 2,916,700 | 108.19 | 108.81 | 104.01 | 104.31 | 00:00:00 | | 2007-06-08 | 2,099,300 | 104.31 | 107.67 | 104.00 | 106.80 | 00:00:00 | | 2007-06-11 | 2,028,500 | 106.50 | 109.83 | 106.28 | 109.00 | 00:00:00 | | 2007-06-12 | 2,309,000 | 108.50 | 109.17 | 107.72 | 108.05 | 00:00:00 | | 2007-06-13 | 1,331,700 | 108.98 | 110.31 | 108.28 | 109.75 | 00:00:00 | | 2007-06-14 | 1,207,200 | 109.69 | 110.88 | 109.20 | 110.36 | 00:00:00 | | 2007-06-15 | 1,463,300 | 111.40 | 112.81 | 111.32 | 112.34 | 00:00:00 | | 2007-06-18 | 992,400 | 112.49 | 112.80 | 110.50 | 110.69 | 00:00:00 | | 2007-06-19 | 2,126,100 | 110.18 | 110.55 | 108.92 | 109.15 | 00:00:00 | | 2007-06-20 | 2,769,400 | 109.69 | 109.90 | 106.48 | 106.48 | 00:00:00 | | 2007-06-21 | 1,873,400 | 106.11 | 108.91 | 105.90 | 108.27 | 00:00:00 | | 2007-06-22 | 2,926,900 | 107.52 | 107.90 | 105.18 | 105.18 | 00:00:00 | | 2007-06-25 | 2,439,400 | 105.12 | 107.86 | 105.00 | 107.13 | 00:00:00 | | 2007-06-26 | 2,291,700 | 107.15 | 108.23 | 105.95 | 105.95 | 00:00:00 | | 2007-06-27 | 1,916,300 | 104.91 | 107.18 | 104.36 | 107.17 | 00:00:00 | | 2007-06-28 | 1,690,100 | 107.78 | 108.48 | 106.65 | 106.65 | 00:00:00 | | 2007-06-29 | 1,261,100 | 106.87 | 107.84 | 106.00 | 107.35 | 00:00:00 | | 2007-07-02 | 1,175,100 | 108.21 | 109.87 | 107.95 | 109.87 | 00:00:00 | | 2007-07-03 | 710,800 | 109.60 | 110.50 | 107.97 | 108.87 | 00:00:00 | | 2007-07-05 | 984,000 | 108.50 | 109.59 | 106.85 | 108.58 | 00:00:00 | | 2007-07-06 | 995,100 | 108.33 | 108.35 | 106.48 | 107.25 | 00:00:00 | | 2007-07-09 | 1,505,500 | 107.08 | 107.25 | 106.21 | 106.62 | 00:00:00 | | 2007-07-10 | 2,227,700 | 105.90 | 106.69 | 103.92 | 103.92 | 00:00:00 | | 2007-07-11 | 1,397,000 | 104.13 | 105.59 | 103.84 | 105.51 | 00:00:00 | | 2007-07-12 | 1,432,900 | 105.52 | 108.52 | 105.51 | 108.52 | 00:00:00 | | 2007-07-13 | 1,037,100 | 108.23 | 110.47 | 107.87 | 110.25 | 00:00:00 | | 2007-07-16 | 1,130,100 | 108.55 | 110.09 | 107.91 | 107.91 | 00:00:00 | | 2007-07-17 | 1,351,300 | 107.91 | 108.85 | 107.08 | 107.77 | 00:00:00 | | 2007-07-18 | 1,592,000 | 107.73 | 109.66 | 107.10 | 109.42 | 00:00:00 | | 2007-07-19 | 1,838,900 | 109.47 | 111.22 | 108.59 | 109.72 | 00:00:00 | | 2007-07-20 | 2,135,500 | 111.40 | 111.40 | 106.50 | 106.76 | 00:00:00 | | 2007-07-23 | 1,316,000 | 107.78 | 108.42 | 106.93 | 107.60 | 00:00:00 | | 2007-07-24 | 1,798,200 | 109.32 | 109.32 | 102.81 | 102.85 | 00:00:00 | | 2007-07-25 | 1,922,500 | 105.69 | 105.69 | 101.26 | 103.49 | 00:00:00 | | 2007-07-26 | 4,179,700 | 101.60 | 102.42 | 98.02 | 99.51 | 00:00:00 | | 2007-07-27 | 2,098,100 | 99.10 | 100.77 | 97.84 | 97.84 | 00:00:00 | | 2007-07-30 | 1,883,200 | 97.84 | 99.09 | 96.05 | 98.40 | 00:00:00 | | 2007-07-31 | 2,803,800 | 99.95 | 106.80 | 99.50 | 99.96 | 00:00:00 | | 2007-08-01 | 2,368,300 | 101.64 | 102.57 | 98.98 | 101.19 | 00:00:00 | | 2007-08-02 | 1,752,200 | 100.93 | 103.11 | 100.54 | 102.66 | 00:00:00 | | 2007-08-03 | 2,152,400 | 102.18 | 103.67 | 98.56 | 98.56 | 00:00:00 | | 2007-08-06 | 2,556,500 | 97.49 | 104.06 | 97.49 | 103.61 | 00:00:00 | | 2007-08-07 | 2,738,500 | 102.37 | 105.41 | 102.01 | 104.41 | 00:00:00 | | 2007-08-08 | 3,006,700 | 98.63 | 105.65 | 97.92 | 102.70 | 00:00:00 | | 2007-08-09 | 2,635,300 | 102.70 | 102.70 | 97.17 | 98.59 | 00:00:00 | | 2007-08-10 | 2,779,300 | 98.10 | 100.59 | 96.81 | 97.99 | 00:00:00 | | 2007-08-13 | 1,469,500 | 98.39 | 101.08 | 98.03 | 100.00 | 00:00:00 | | 2007-08-14 | 1,443,900 | 100.50 | 100.74 | 98.23 | 98.53 | 00:00:00 | | 2007-08-15 | 1,856,500 | 98.86 | 101.87 | 95.75 | 95.98 | 00:00:00 | | 2007-08-16 | 2,940,300 | 95.80 | 97.42 | 91.94 | 96.51 | 00:00:00 | | 2007-08-17 | 2,028,800 | 100.30 | 104.14 | 94.97 | 99.84 | 00:00:00 | | 2007-08-20 | 1,040,400 | 100.25 | 100.73 | 98.07 | 99.69 | 00:00:00 | | 2007-08-21 | 1,380,700 | 99.05 | 101.00 | 99.05 | 100.00 | 00:00:00 | | 2007-08-22 | 1,421,900 | 101.17 | 102.59 | 100.40 | 102.34 | 00:00:00 | | 2007-08-23 | 1,291,800 | 104.42 | 105.12 | 100.66 | 103.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
