|
 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 | | 2008-02-14 | 1,750,400 | 108.86 | 109.86 | 106.05 | 106.57 | 00:00:00 | | 2008-02-15 | 1,818,600 | 106.29 | 107.37 | 105.41 | 106.49 | 00:00:00 | | 2008-02-19 | 1,282,800 | 107.50 | 107.58 | 105.34 | 106.01 | 00:00:00 | | 2008-02-20 | 1,193,700 | 106.04 | 106.61 | 104.22 | 106.26 | 00:00:00 | | 2008-02-21 | 1,308,800 | 106.45 | 106.80 | 103.43 | 103.78 | 00:00:00 | | 2008-02-22 | 1,901,200 | 104.41 | 104.61 | 102.68 | 104.50 | 00:00:00 | | 2008-02-25 | 2,100,000 | 104.79 | 105.11 | 103.04 | 104.41 | 00:00:00 | | 2008-02-26 | 1,502,100 | 104.11 | 106.41 | 103.53 | 106.41 | 00:00:00 | | 2008-02-27 | 1,810,000 | 106.04 | 106.60 | 103.20 | 103.57 | 00:00:00 | | 2008-02-28 | 1,689,300 | 103.01 | 104.70 | 102.09 | 104.37 | 00:00:00 | | 2008-02-29 | 2,258,200 | 103.44 | 106.08 | 101.96 | 102.74 | 00:00:00 | | 2008-03-03 | 2,528,000 | 103.00 | 105.79 | 102.84 | 105.45 | 00:00:00 | | 2008-03-04 | 2,646,500 | 104.40 | 108.55 | 104.40 | 108.47 | 00:00:00 | | 2008-03-05 | 2,397,800 | 108.50 | 110.33 | 107.60 | 108.96 | 00:00:00 | | 2008-03-06 | 1,596,500 | 108.86 | 109.10 | 106.72 | 106.81 | 00:00:00 | | 2008-03-07 | 1,637,400 | 106.18 | 106.39 | 104.52 | 105.48 | 00:00:00 | | 2008-03-10 | 1,238,400 | 105.41 | 105.90 | 103.86 | 104.78 | 00:00:00 | | 2008-03-11 | 1,641,600 | 106.93 | 108.50 | 106.09 | 108.43 | 00:00:00 | | 2008-03-12 | 1,841,300 | 108.50 | 110.08 | 107.69 | 107.90 | 00:00:00 | | 2008-03-13 | 1,547,500 | 106.60 | 109.35 | 105.80 | 108.93 | 00:00:00 | | 2008-03-14 | 2,165,600 | 109.50 | 109.50 | 105.39 | 107.30 | 00:00:00 | | 2008-03-17 | 1,668,500 | 105.52 | 107.71 | 104.85 | 106.86 | 00:00:00 | | 2008-03-18 | 2,272,000 | 109.37 | 109.37 | 105.10 | 107.28 | 00:00:00 | | 2008-03-19 | 1,691,900 | 108.49 | 109.00 | 104.83 | 104.83 | 00:00:00 | | 2008-03-20 | 2,005,500 | 105.50 | 105.74 | 103.25 | 105.55 | 00:00:00 | | 2008-03-24 | 1,298,000 | 105.80 | 107.28 | 103.75 | 104.64 | 00:00:00 | | 2008-03-25 | 1,795,400 | 104.64 | 105.97 | 103.89 | 105.05 | 00:00:00 | | 2008-03-26 | 1,281,400 | 104.47 | 107.08 | 104.28 | 106.52 | 00:00:00 | | 2008-03-27 | 1,683,400 | 106.97 | 109.36 | 106.97 | 108.38 | 00:00:00 | | 2008-03-28 | 1,225,600 | 109.03 | 110.00 | 107.80 | 108.06 | 00:00:00 | | 2008-03-31 | 1,194,700 | 108.43 | 109.28 | 107.62 | 109.08 | 00:00:00 | | 2008-04-01 | 1,351,500 | 109.46 | 110.70 | 108.33 | 110.40 | 00:00:00 | | 2008-04-02 | 938,500 | 110.57 | 111.50 | 110.10 | 110.83 | 00:00:00 | | 2008-04-03 | 1,444,800 | 110.73 | 112.09 | 110.05 | 111.38 | 00:00:00 | | 2008-04-04 | 1,467,800 | 111.33 | 113.57 | 111.04 | 111.35 | 00:00:00 | | 2008-04-07 | 1,073,500 | 111.74 | 111.74 | 109.74 | 110.36 | 00:00:00 | | 2008-04-08 | 1,192,700 | 109.80 | 112.32 | 109.51 | 111.99 | 00:00:00 | | 2008-04-09 | 1,345,300 | 111.83 | 112.89 | 110.83 | 111.50 | 00:00:00 | | 2008-04-10 | 2,528,400 | 110.87 | 111.53 | 108.36 | 108.68 | 00:00:00 | | 2008-04-11 | 994,500 | 108.08 | 110.04 | 107.94 | 109.19 | 00:00:00 | | 2008-04-14 | 909,600 | 109.01 | 109.70 | 108.15 | 109.28 | 00:00:00 | | 2008-04-15 | 821,400 | 109.55 | 109.85 | 108.29 | 109.35 | 00:00:00 | | 2008-04-16 | 1,407,900 | 110.50 | 112.80 | 109.79 | 112.68 | 00:00:00 | | 2008-04-17 | 1,428,900 | 112.51 | 114.56 | 112.30 | 114.29 | 00:00:00 | | 2008-04-18 | 1,464,600 | 114.05 | 115.40 | 113.19 | 113.86 | 00:00:00 | | 2008-04-21 | 1,401,900 | 113.46 | 114.14 | 112.33 | 114.09 | 00:00:00 | | 2008-04-22 | 1,604,300 | 114.08 | 115.92 | 113.41 | 115.63 | 00:00:00 | | 2008-04-23 | 1,610,500 | 115.85 | 117.37 | 115.27 | 115.92 | 00:00:00 | | 2008-04-24 | 1,340,500 | 115.63 | 116.42 | 113.21 | 113.72 | 00:00:00 | | 2008-04-25 | 1,493,000 | 117.75 | 117.75 | 112.96 | 113.21 | 00:00:00 | | 2008-04-28 | 1,450,200 | 113.16 | 113.40 | 111.64 | 112.54 | 00:00:00 | | 2008-04-29 | 1,776,400 | 112.76 | 112.78 | 111.01 | 112.02 | 00:00:00 | | 2008-04-30 | 2,239,100 | 112.02 | 114.98 | 111.80 | 114.86 | 00:00:00 | | 2008-05-01 | 1,838,400 | 114.47 | 115.61 | 113.32 | 114.00 | 00:00:00 | | 2008-05-02 | 1,288,600 | 114.78 | 116.71 | 114.45 | 115.85 | 00:00:00 | | 2008-05-05 | 1,181,300 | 115.46 | 115.80 | 114.02 | 114.72 | 00:00:00 | | 2008-05-06 | 973,900 | 114.03 | 115.38 | 113.10 | 115.19 | 00:00:00 | | 2008-05-07 | 1,085,200 | 115.02 | 115.02 | 112.37 | 112.62 | 00:00:00 | | 2008-05-08 | 917,100 | 113.39 | 114.86 | 112.48 | 113.80 | 00:00:00 | | 2008-05-09 | 861,900 | 113.37 | 115.60 | 110.97 | 114.32 | 00:00:00 | | 2008-05-12 | 887,900 | 114.35 | 115.79 | 113.94 | 115.70 | 00:00:00 | | 2008-05-13 | 1,367,000 | 115.70 | 116.00 | 113.78 | 115.46 | 00:00:00 | | 2008-05-14 | 1,122,400 | 115.23 | 116.45 | 114.55 | 116.34 | 00:00:00 | | 2008-05-15 | 2,876,100 | 115.82 | 119.46 | 115.04 | 118.15 | 00:00:00 | | 2008-05-16 | 2,016,700 | 117.41 | 119.25 | 117.00 | 119.10 | 00:00:00 | | 2008-05-19 | 2,284,400 | 119.22 | 121.69 | 118.08 | 121.01 | 00:00:00 | | 2008-05-20 | 2,307,000 | 120.45 | 122.38 | 120.44 | 121.89 | 00:00:00 | | 2008-05-21 | 2,312,800 | 121.64 | 123.27 | 119.90 | 120.04 | 00:00:00 | | 2008-05-22 | 1,770,400 | 120.19 | 122.27 | 119.62 | 122.01 | 00:00:00 | | 2008-05-23 | 2,168,200 | 121.76 | 122.03 | 120.00 | 120.38 | 00:00:00 | | 2008-05-27 | 1,046,000 | 119.96 | 122.21 | 119.94 | 121.82 | 00:00:00 | | 2008-05-28 | 988,400 | 122.35 | 122.99 | 120.28 | 121.06 | 00:00:00 | | 2008-05-29 | 1,273,400 | 121.08 | 122.02 | 119.98 | 120.81 | 00:00:00 | | 2008-05-30 | 1,127,000 | 120.66 | 121.52 | 119.68 | 120.77 | 00:00:00 | | 2008-06-02 | 1,136,700 | 120.00 | 120.94 | 119.30 | 120.00 | 00:00:00 | | 2008-06-03 | 2,159,400 | 120.64 | 121.09 | 116.84 | 117.15 | 00:00:00 | | 2008-06-04 | 1,750,000 | 117.29 | 119.52 | 117.20 | 119.30 | 00:00:00 | | 2008-06-05 | 1,475,200 | 119.47 | 119.84 | 118.26 | 119.84 | 00:00:00 | | 2008-06-06 | 1,790,200 | 119.26 | 119.63 | 117.45 | 117.76 | 00:00:00 | | 2008-06-09 | 902,100 | 118.00 | 120.91 | 117.85 | 120.26 | 00:00:00 | | 2008-06-10 | 2,114,100 | 119.40 | 121.83 | 118.87 | 121.51 | 00:00:00 | | 2008-06-11 | 1,775,200 | 120.87 | 121.36 | 118.43 | 118.50 | 00:00:00 | | 2008-06-12 | 1,158,200 | 118.50 | 119.66 | 118.18 | 118.86 | 00:00:00 | | 2008-06-13 | 1,560,600 | 119.85 | 122.22 | 119.38 | 121.21 | 00:00:00 | | 2008-06-16 | 708,000 | 120.68 | 121.19 | 119.30 | 121.02 | 00:00:00 | | 2008-06-17 | 881,900 | 121.15 | 121.85 | 119.70 | 120.03 | 00:00:00 | | 2008-06-18 | 1,382,100 | 119.72 | 122.00 | 119.45 | 121.40 | 00:00:00 | | 2008-06-19 | 2,092,000 | 120.47 | 122.50 | 120.14 | 122.15 | 00:00:00 | | 2008-06-20 | 1,715,300 | 121.85 | 122.25 | 119.92 | 120.98 | 00:00:00 | | 2008-06-23 | 1,735,200 | 121.57 | 123.14 | 121.01 | 122.84 | 00:00:00 | | 2008-06-24 | 1,390,700 | 122.63 | 122.80 | 121.41 | 121.65 | 00:00:00 | | 2008-06-25 | 1,033,700 | 121.86 | 122.67 | 121.18 | 122.20 | 00:00:00 | | 2008-06-26 | 2,357,100 | 119.04 | 121.29 | 117.53 | 117.88 | 00:00:00 | | 2008-06-27 | 2,495,300 | 118.03 | 118.91 | 116.47 | 117.72 | 00:00:00 | | 2008-06-30 | 2,328,300 | 117.66 | 121.09 | 117.06 | 120.48 | 00:00:00 | | 2008-07-01 | 2,122,300 | 119.46 | 122.24 | 118.53 | 121.22 | 00:00:00 | | 2008-07-02 | 1,454,000 | 121.49 | 122.88 | 120.99 | 120.99 | 00:00:00 | | 2008-07-03 | 893,200 | 121.75 | 122.20 | 120.03 | 120.50 | 00:00:00 | | 2008-07-07 | 1,108,500 | 120.83 | 121.66 | 118.32 | 119.62 | 00:00:00 | | 2008-07-08 | 1,954,500 | 119.68 | 120.68 | 117.19 | 118.59 | 00:00:00 | | 2008-07-09 | 1,759,000 | 119.10 | 122.51 | 119.08 | 121.55 | 00:00:00 | | 2008-07-10 | 1,203,200 | 121.92 | 122.14 | 120.99 | 121.98 | 00:00:00 | | 2008-07-11 | 1,852,200 | 120.88 | 121.29 | 119.17 | 119.71 | 00:00:00 | | 2008-07-14 | 1,148,000 | 120.89 | 120.89 | 118.45 | 118.73 | 00:00:00 | | 2008-07-15 | 2,127,900 | 117.73 | 118.80 | 116.50 | 118.28 | 00:00:00 | | 2008-07-16 | 1,875,600 | 118.18 | 118.94 | 114.94 | 115.61 | 00:00:00 | | 2008-07-17 | 2,650,900 | 110.40 | 115.15 | 109.07 | 110.66 | 00:00:00 | | 2008-07-18 | 3,058,900 | 113.42 | 115.77 | 110.12 | 110.60 | 00:00:00 | | 2008-07-21 | 2,385,000 | 111.17 | 113.38 | 110.12 | 113.02 | 00:00:00 | | 2008-07-22 | 1,870,500 | 112.14 | 114.77 | 111.37 | 112.41 | 00:00:00 | | 2008-07-23 | 2,423,800 | 112.31 | 112.31 | 107.35 | 108.32 | 00:00:00 | | 2008-07-24 | 2,744,500 | 107.30 | 108.35 | 104.27 | 106.45 | 00:00:00 | | 2008-07-25 | 2,123,300 | 106.76 | 107.93 | 105.22 | 107.01 | 00:00:00 | | 2008-07-28 | 1,178,300 | 106.17 | 108.80 | 106.17 | 106.87 | 00:00:00 | | 2008-07-29 | 1,578,900 | 105.80 | 110.30 | 105.78 | 109.59 | 00:00:00 | | 2008-07-30 | 2,284,200 | 109.34 | 110.48 | 108.77 | 110.18 | 00:00:00 | | 2008-07-31 | 1,640,900 | 109.30 | 110.19 | 106.62 | 106.92 | 00:00:00 | | 2008-08-01 | 2,358,200 | 107.17 | 108.04 | 103.88 | 104.12 | 00:00:00 | | 2008-08-04 | 2,869,900 | 104.75 | 106.05 | 102.81 | 102.83 | 00:00:00 | | 2008-08-05 | 1,953,400 | 103.68 | 105.66 | 101.97 | 103.90 | 00:00:00 | | 2008-08-06 | 1,082,400 | 103.40 | 105.70 | 103.10 | 103.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
