|
 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 | | 2007-08-23 | 1,291,800 | 104.42 | 105.12 | 100.66 | 103.03 | 00:00:00 | | 2007-08-24 | 1,173,000 | 103.28 | 105.29 | 101.76 | 105.11 | 00:00:00 | | 2007-08-27 | 1,937,500 | 105.70 | 105.70 | 101.50 | 101.52 | 00:00:00 | | 2007-08-28 | 1,790,000 | 100.86 | 101.77 | 99.00 | 99.24 | 00:00:00 | | 2007-08-29 | 1,389,900 | 100.15 | 103.06 | 99.96 | 102.92 | 00:00:00 | | 2007-08-30 | 1,149,100 | 101.80 | 103.49 | 101.68 | 102.39 | 00:00:00 | | 2007-08-31 | 1,661,300 | 103.16 | 104.45 | 101.94 | 103.62 | 00:00:00 | | 2007-09-04 | 1,388,900 | 104.39 | 106.12 | 103.38 | 105.26 | 00:00:00 | | 2007-09-05 | 1,303,800 | 104.19 | 104.50 | 103.01 | 103.83 | 00:00:00 | | 2007-09-06 | 1,217,000 | 102.12 | 106.47 | 102.12 | 106.29 | 00:00:00 | | 2007-09-07 | 1,240,800 | 104.80 | 105.72 | 103.73 | 104.44 | 00:00:00 | | 2007-09-10 | 920,600 | 105.08 | 105.33 | 103.38 | 104.24 | 00:00:00 | | 2007-09-11 | 905,700 | 104.46 | 104.90 | 103.10 | 104.90 | 00:00:00 | | 2007-09-12 | 1,477,900 | 104.82 | 105.68 | 104.31 | 105.12 | 00:00:00 | | 2007-09-13 | 1,349,200 | 106.20 | 106.28 | 104.83 | 105.46 | 00:00:00 | | 2007-09-14 | 1,102,000 | 105.30 | 106.22 | 104.52 | 105.70 | 00:00:00 | | 2007-09-17 | 720,100 | 105.28 | 105.76 | 104.63 | 105.11 | 00:00:00 | | 2007-09-18 | 1,678,900 | 105.42 | 108.97 | 105.42 | 106.99 | 00:00:00 | | 2007-09-19 | 1,159,900 | 107.82 | 109.59 | 107.31 | 109.19 | 00:00:00 | | 2007-09-20 | 654,900 | 108.81 | 109.82 | 108.51 | 108.80 | 00:00:00 | | 2007-09-21 | 1,468,000 | 109.48 | 110.38 | 108.80 | 109.59 | 00:00:00 | | 2007-09-24 | 690,200 | 109.24 | 110.76 | 109.24 | 109.60 | 00:00:00 | | 2007-09-25 | 827,300 | 109.05 | 110.49 | 108.86 | 109.77 | 00:00:00 | | 2007-09-26 | 813,500 | 109.48 | 111.24 | 108.55 | 110.96 | 00:00:00 | | 2007-09-27 | 1,078,800 | 109.24 | 111.95 | 109.24 | 110.55 | 00:00:00 | | 2007-09-28 | 1,033,500 | 110.69 | 111.07 | 108.00 | 108.29 | 00:00:00 | | 2007-10-01 | 690,700 | 108.82 | 110.34 | 108.21 | 110.34 | 00:00:00 | | 2007-10-02 | 897,900 | 110.25 | 110.48 | 109.17 | 109.76 | 00:00:00 | | 2007-10-03 | 1,206,700 | 109.33 | 110.97 | 109.05 | 110.59 | 00:00:00 | | 2007-10-04 | 1,064,900 | 110.74 | 113.05 | 109.64 | 112.70 | 00:00:00 | | 2007-10-05 | 1,435,300 | 113.53 | 115.20 | 112.89 | 114.59 | 00:00:00 | | 2007-10-08 | 525,900 | 114.60 | 115.05 | 113.08 | 113.75 | 00:00:00 | | 2007-10-09 | 1,273,400 | 115.41 | 117.00 | 113.84 | 115.99 | 00:00:00 | | 2007-10-10 | 752,700 | 115.55 | 115.96 | 114.47 | 115.01 | 00:00:00 | | 2007-10-11 | 1,237,800 | 115.84 | 116.34 | 114.17 | 114.85 | 00:00:00 | | 2007-10-12 | 882,900 | 114.85 | 116.12 | 114.25 | 115.42 | 00:00:00 | | 2007-10-15 | 1,653,800 | 115.60 | 115.88 | 113.29 | 114.12 | 00:00:00 | | 2007-10-16 | 905,400 | 113.98 | 114.89 | 113.40 | 113.83 | 00:00:00 | | 2007-10-17 | 1,237,600 | 115.02 | 115.20 | 112.44 | 113.66 | 00:00:00 | | 2007-10-18 | 894,300 | 113.45 | 114.95 | 112.50 | 114.74 | 00:00:00 | | 2007-10-19 | 1,435,400 | 113.99 | 115.14 | 112.14 | 112.19 | 00:00:00 | | 2007-10-22 | 1,343,400 | 111.36 | 114.82 | 111.12 | 113.54 | 00:00:00 | | 2007-10-23 | 996,900 | 114.00 | 114.23 | 112.81 | 113.46 | 00:00:00 | | 2007-10-24 | 1,394,200 | 112.58 | 115.00 | 112.50 | 114.85 | 00:00:00 | | 2007-10-25 | 2,299,700 | 115.17 | 118.00 | 114.70 | 117.78 | 00:00:00 | | 2007-10-26 | 1,835,500 | 119.18 | 119.66 | 118.14 | 119.49 | 00:00:00 | | 2007-10-29 | 1,541,400 | 119.50 | 120.86 | 119.35 | 119.70 | 00:00:00 | | 2007-10-30 | 1,016,200 | 119.30 | 120.67 | 118.76 | 119.59 | 00:00:00 | | 2007-10-31 | 1,279,000 | 120.60 | 120.89 | 118.75 | 119.87 | 00:00:00 | | 2007-11-01 | 2,159,700 | 119.25 | 119.63 | 117.87 | 117.96 | 00:00:00 | | 2007-11-02 | 1,918,000 | 117.99 | 119.40 | 117.26 | 118.69 | 00:00:00 | | 2007-11-05 | 3,340,400 | 121.00 | 125.00 | 120.50 | 124.15 | 00:00:00 | | 2007-11-06 | 2,494,900 | 120.27 | 123.88 | 120.27 | 123.54 | 00:00:00 | | 2007-11-07 | 2,304,500 | 122.34 | 122.57 | 120.36 | 120.38 | 00:00:00 | | 2007-11-08 | 2,339,100 | 120.97 | 122.93 | 120.00 | 122.21 | 00:00:00 | | 2007-11-09 | 2,635,400 | 120.84 | 122.78 | 119.36 | 119.46 | 00:00:00 | | 2007-11-12 | 2,973,200 | 117.68 | 119.30 | 115.44 | 115.98 | 00:00:00 | | 2007-11-13 | 2,048,000 | 115.97 | 117.65 | 115.76 | 117.65 | 00:00:00 | | 2007-11-14 | 1,526,000 | 118.13 | 118.88 | 117.02 | 117.70 | 00:00:00 | | 2007-11-15 | 1,974,400 | 117.71 | 118.90 | 116.00 | 118.34 | 00:00:00 | | 2007-11-16 | 3,054,700 | 119.64 | 119.74 | 116.25 | 117.70 | 00:00:00 | | 2007-11-19 | 2,155,900 | 117.19 | 118.49 | 117.13 | 118.11 | 00:00:00 | | 2007-11-20 | 1,527,700 | 118.54 | 119.56 | 117.84 | 119.14 | 00:00:00 | | 2007-11-21 | 1,983,500 | 119.05 | 119.13 | 115.22 | 115.31 | 00:00:00 | | 2007-11-23 | 708,100 | 116.35 | 116.35 | 114.10 | 115.13 | 00:00:00 | | 2007-11-26 | 2,078,500 | 115.37 | 116.56 | 114.04 | 114.44 | 00:00:00 | | 2007-11-27 | 2,107,100 | 114.93 | 116.56 | 114.72 | 116.31 | 00:00:00 | | 2007-11-28 | 1,862,500 | 117.00 | 118.71 | 116.18 | 118.71 | 00:00:00 | | 2007-11-29 | 1,361,100 | 117.94 | 118.81 | 117.34 | 118.42 | 00:00:00 | | 2007-11-30 | 2,009,500 | 118.06 | 119.77 | 118.06 | 119.54 | 00:00:00 | | 2007-12-03 | 1,475,500 | 120.00 | 120.68 | 119.32 | 119.69 | 00:00:00 | | 2007-12-04 | 1,450,400 | 119.21 | 121.10 | 119.01 | 120.07 | 00:00:00 | | 2007-12-05 | 1,387,500 | 121.43 | 122.60 | 120.14 | 122.36 | 00:00:00 | | 2007-12-06 | 822,800 | 122.32 | 122.57 | 120.62 | 122.57 | 00:00:00 | | 2007-12-07 | 989,200 | 123.04 | 123.39 | 120.93 | 122.46 | 00:00:00 | | 2007-12-10 | 993,400 | 122.56 | 122.64 | 121.23 | 121.66 | 00:00:00 | | 2007-12-11 | 1,247,900 | 121.60 | 122.45 | 118.76 | 118.76 | 00:00:00 | | 2007-12-12 | 2,945,300 | 121.66 | 122.12 | 116.47 | 117.81 | 00:00:00 | | 2007-12-13 | 1,392,300 | 117.17 | 120.04 | 116.76 | 120.04 | 00:00:00 | | 2007-12-14 | 1,273,700 | 120.49 | 120.49 | 116.81 | 116.87 | 00:00:00 | | 2007-12-17 | 1,554,700 | 116.56 | 116.86 | 114.74 | 115.30 | 00:00:00 | | 2007-12-18 | 1,029,800 | 116.40 | 117.60 | 115.99 | 117.29 | 00:00:00 | | 2007-12-19 | 1,127,100 | 117.54 | 118.32 | 116.30 | 116.60 | 00:00:00 | | 2007-12-20 | 1,310,300 | 117.22 | 119.01 | 116.54 | 118.82 | 00:00:00 | | 2007-12-21 | 1,809,000 | 120.24 | 121.35 | 119.66 | 120.06 | 00:00:00 | | 2007-12-24 | 249,700 | 120.51 | 120.93 | 119.84 | 120.05 | 00:00:00 | | 2007-12-26 | 375,400 | 119.93 | 120.24 | 119.09 | 119.32 | 00:00:00 | | 2007-12-27 | 905,000 | 119.11 | 120.89 | 118.80 | 118.91 | 00:00:00 | | 2007-12-28 | 879,800 | 120.17 | 120.97 | 119.08 | 120.74 | 00:00:00 | | 2007-12-31 | 754,200 | 120.06 | 120.67 | 118.64 | 119.52 | 00:00:00 | | 2008-01-02 | 1,420,200 | 119.27 | 120.40 | 116.81 | 117.04 | 00:00:00 | | 2008-01-03 | 1,006,300 | 117.62 | 119.27 | 117.46 | 117.99 | 00:00:00 | | 2008-01-04 | 1,460,500 | 117.11 | 119.80 | 117.11 | 118.70 | 00:00:00 | | 2008-01-07 | 2,068,700 | 119.52 | 123.54 | 119.30 | 123.37 | 00:00:00 | | 2008-01-08 | 4,442,100 | 123.53 | 127.48 | 123.47 | 124.89 | 00:00:00 | | 2008-01-09 | 1,650,900 | 124.31 | 126.07 | 123.89 | 126.07 | 00:00:00 | | 2008-01-10 | 2,443,500 | 124.88 | 126.20 | 121.83 | 124.31 | 00:00:00 | | 2008-01-11 | 2,134,600 | 121.50 | 125.13 | 121.01 | 124.39 | 00:00:00 | | 2008-01-14 | 2,200,000 | 125.42 | 126.31 | 122.98 | 123.10 | 00:00:00 | | 2008-01-15 | 2,271,400 | 121.82 | 123.58 | 119.92 | 119.92 | 00:00:00 | | 2008-01-16 | 1,808,600 | 120.00 | 121.18 | 117.83 | 118.37 | 00:00:00 | | 2008-01-17 | 3,491,800 | 118.49 | 118.49 | 111.83 | 112.20 | 00:00:00 | | 2008-01-18 | 2,925,600 | 113.19 | 121.97 | 110.12 | 111.25 | 00:00:00 | | 2008-01-22 | 3,688,600 | 106.48 | 109.08 | 103.25 | 107.24 | 00:00:00 | | 2008-01-23 | 2,811,900 | 104.31 | 111.70 | 99.45 | 111.67 | 00:00:00 | | 2008-01-24 | 2,211,000 | 111.50 | 111.62 | 107.92 | 108.20 | 00:00:00 | | 2008-01-25 | 2,944,500 | 109.46 | 110.88 | 106.00 | 106.33 | 00:00:00 | | 2008-01-28 | 1,555,100 | 106.32 | 108.26 | 105.18 | 106.94 | 00:00:00 | | 2008-01-29 | 2,362,000 | 106.90 | 108.45 | 105.25 | 106.34 | 00:00:00 | | 2008-01-30 | 3,363,200 | 106.75 | 107.53 | 104.45 | 104.79 | 00:00:00 | | 2008-01-31 | 2,662,300 | 104.44 | 108.86 | 102.84 | 108.18 | 00:00:00 | | 2008-02-01 | 1,471,200 | 108.36 | 109.88 | 107.26 | 109.57 | 00:00:00 | | 2008-02-04 | 1,676,700 | 110.10 | 112.66 | 108.87 | 111.76 | 00:00:00 | | 2008-02-05 | 1,915,800 | 110.02 | 111.01 | 105.98 | 105.98 | 00:00:00 | | 2008-02-06 | 2,693,900 | 106.92 | 107.38 | 103.86 | 104.57 | 00:00:00 | | 2008-02-07 | 1,897,700 | 103.79 | 106.05 | 103.30 | 105.36 | 00:00:00 | | 2008-02-08 | 1,391,000 | 104.48 | 105.34 | 103.56 | 104.30 | 00:00:00 | | 2008-02-11 | 1,833,200 | 104.25 | 107.08 | 103.81 | 106.95 | 00:00:00 | | 2008-02-12 | 1,848,900 | 106.95 | 109.29 | 106.92 | 107.78 | 00:00:00 | | 2008-02-13 | 1,894,000 | 108.82 | 109.90 | 108.04 | 108.86 | 00:00:00 | | 2008-02-14 | 1,750,400 | 108.86 | 109.86 | 106.05 | 106.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
