|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,082,400 | 103.40 | 105.70 | 103.10 | 103.68 | 00:00:00 | | 2008-08-07 | 1,250,800 | 103.40 | 105.38 | 102.18 | 103.24 | 00:00:00 | | 2008-08-08 | 1,628,500 | 104.23 | 104.23 | 101.67 | 102.05 | 00:00:00 | | 2008-08-11 | 1,500,200 | 102.10 | 103.81 | 101.21 | 102.70 | 00:00:00 | | 2008-08-12 | 1,679,400 | 102.65 | 102.67 | 99.25 | 99.59 | 00:00:00 | | 2008-08-13 | 2,091,600 | 99.46 | 101.08 | 99.30 | 100.86 | 00:00:00 | | 2008-08-14 | 1,726,400 | 100.42 | 100.42 | 98.82 | 98.88 | 00:00:00 | | 2008-08-15 | 2,423,900 | 99.02 | 100.89 | 98.10 | 100.55 | 00:00:00 | | 2008-08-18 | 1,160,500 | 100.80 | 101.15 | 99.39 | 99.98 | 00:00:00 | | 2008-08-19 | 1,430,400 | 99.36 | 100.62 | 99.36 | 99.84 | 00:00:00 | | 2008-08-20 | 1,205,900 | 99.49 | 101.08 | 99.24 | 100.90 | 00:00:00 | | 2008-08-21 | 1,688,400 | 100.57 | 103.55 | 100.32 | 103.10 | 00:00:00 | | 2008-08-22 | 861,800 | 103.35 | 103.63 | 102.08 | 102.50 | 00:00:00 | | 2008-08-25 | 1,149,100 | 102.03 | 103.32 | 101.58 | 102.87 | 00:00:00 | | 2008-08-26 | 2,252,800 | 103.03 | 106.60 | 102.82 | 106.11 | 00:00:00 | | 2008-08-27 | 954,300 | 106.34 | 106.99 | 105.66 | 106.35 | 00:00:00 | | 2008-08-28 | 806,200 | 106.77 | 106.99 | 104.95 | 106.21 | 00:00:00 | | 2008-08-29 | 1,228,400 | 105.92 | 106.26 | 103.11 | 103.39 | 00:00:00 | | 2008-09-02 | 2,680,300 | 104.01 | 105.27 | 99.77 | 100.12 | 00:00:00 | | 2008-09-03 | 2,091,200 | 100.63 | 100.96 | 98.26 | 99.59 | 00:00:00 | | 2008-09-04 | 1,679,200 | 99.34 | 100.33 | 97.72 | 98.86 | 00:00:00 | | 2008-09-05 | 2,451,300 | 98.27 | 100.54 | 96.32 | 96.85 | 00:00:00 | | 2008-09-08 | 2,188,900 | 98.72 | 99.06 | 96.49 | 97.66 | 00:00:00 | | 2008-09-09 | 3,287,800 | 98.83 | 102.87 | 94.10 | 94.70 | 00:00:00 | | 2008-09-10 | 1,375,700 | 95.21 | 96.90 | 94.86 | 95.90 | 00:00:00 | | 2008-09-11 | 2,019,600 | 95.25 | 98.11 | 93.45 | 97.95 | 00:00:00 | | 2008-09-12 | 1,536,300 | 97.62 | 101.15 | 97.33 | 100.60 | 00:00:00 | | 2008-09-15 | 2,798,100 | 97.48 | 99.24 | 96.63 | 96.74 | 00:00:00 | | 2008-09-16 | 3,772,400 | 95.94 | 97.39 | 88.63 | 92.45 | 00:00:00 | | 2008-09-17 | 3,888,300 | 91.04 | 91.53 | 86.13 | 87.29 | 00:00:00 | | 2008-09-18 | 3,565,700 | 88.09 | 90.28 | 85.75 | 87.35 | 00:00:00 | | 2008-09-19 | 3,177,200 | 87.76 | 94.58 | 85.02 | 91.24 | 00:00:00 | | 2008-09-22 | 1,185,900 | 91.54 | 91.90 | 89.52 | 89.77 | 00:00:00 | | 2008-09-23 | 1,578,400 | 89.77 | 91.98 | 89.50 | 89.81 | 00:00:00 | | 2008-09-24 | 1,176,400 | 89.61 | 90.75 | 88.14 | 90.57 | 00:00:00 | | 2008-09-25 | 1,558,300 | 91.04 | 94.66 | 90.41 | 93.57 | 00:00:00 | | 2008-09-26 | 1,469,300 | 92.84 | 94.10 | 89.16 | 90.53 | 00:00:00 | | 2008-09-29 | 2,786,300 | 89.59 | 90.89 | 83.78 | 84.82 | 00:00:00 | | 2008-09-30 | 2,506,100 | 85.03 | 89.15 | 85.03 | 89.01 | 00:00:00 | | 2008-10-01 | 1,353,100 | 88.05 | 89.10 | 86.33 | 87.99 | 00:00:00 | | 2008-10-02 | 2,264,800 | 87.62 | 88.39 | 85.61 | 86.65 | 00:00:00 | | 2008-10-03 | 1,681,200 | 87.39 | 89.76 | 86.36 | 86.65 | 00:00:00 | | 2008-10-06 | 3,383,500 | 85.20 | 87.66 | 81.18 | 82.92 | 00:00:00 | | 2008-10-07 | 2,737,600 | 83.52 | 85.26 | 78.94 | 79.30 | 00:00:00 | | 2008-10-08 | 4,220,100 | 78.18 | 80.70 | 76.07 | 76.07 | 00:00:00 | | 2008-10-09 | 3,442,600 | 76.47 | 77.91 | 73.35 | 73.41 | 00:00:00 | | 2008-10-10 | 4,857,900 | 70.74 | 71.83 | 61.93 | 68.25 | 00:00:00 | | 2008-10-13 | 2,238,200 | 70.08 | 77.94 | 68.10 | 77.94 | 00:00:00 | | 2008-10-14 | 3,354,300 | 80.39 | 81.07 | 75.80 | 79.31 | 00:00:00 | | 2008-10-15 | 2,921,900 | 77.95 | 77.95 | 73.31 | 73.50 | 00:00:00 | | 2008-10-16 | 3,818,500 | 73.38 | 77.56 | 70.14 | 77.25 | 00:00:00 | | 2008-10-17 | 3,117,700 | 77.00 | 84.39 | 75.33 | 80.85 | 00:00:00 | | 2008-10-20 | 2,112,800 | 81.69 | 87.71 | 79.68 | 87.59 | 00:00:00 | | 2008-10-21 | 2,293,900 | 87.03 | 87.03 | 81.24 | 82.00 | 00:00:00 | | 2008-10-22 | 2,747,600 | 80.05 | 80.63 | 72.86 | 75.61 | 00:00:00 | | 2008-10-23 | 2,204,400 | 75.94 | 80.64 | 73.26 | 79.50 | 00:00:00 | | 2008-10-24 | 2,667,300 | 75.23 | 80.97 | 72.38 | 79.27 | 00:00:00 | | 2008-10-27 | 2,045,500 | 81.07 | 81.07 | 73.38 | 73.76 | 00:00:00 | | 2008-10-28 | 1,928,900 | 75.36 | 81.29 | 72.46 | 81.01 | 00:00:00 | | 2008-10-29 | 1,995,100 | 81.58 | 84.31 | 78.92 | 79.72 | 00:00:00 | | 2008-10-30 | 1,730,000 | 81.99 | 83.39 | 78.01 | 81.33 | 00:00:00 | | 2008-10-31 | 2,044,300 | 79.19 | 82.80 | 76.91 | 78.05 | 00:00:00 | | 2008-11-03 | 1,276,500 | 78.05 | 79.58 | 76.22 | 79.17 | 00:00:00 | | 2008-11-04 | 1,691,100 | 81.14 | 83.91 | 80.18 | 82.29 | 00:00:00 | | 2008-11-05 | 2,138,000 | 82.75 | 85.50 | 78.64 | 78.93 | 00:00:00 | | 2008-11-06 | 1,402,200 | 78.74 | 79.50 | 74.73 | 76.17 | 00:00:00 | | 2008-11-07 | 1,323,100 | 76.52 | 80.86 | 75.25 | 80.10 | 00:00:00 | | 2008-11-10 | 1,486,700 | 81.65 | 81.65 | 76.67 | 78.20 | 00:00:00 | | 2008-11-11 | 910,000 | 77.03 | 79.38 | 75.73 | 77.91 | 00:00:00 | | 2008-11-12 | 1,235,900 | 76.71 | 77.45 | 75.25 | 75.86 | 00:00:00 | | 2008-11-13 | 2,048,900 | 76.30 | 82.82 | 74.00 | 82.82 | 00:00:00 | | 2008-11-14 | 1,645,000 | 80.30 | 84.00 | 79.01 | 79.99 | 00:00:00 | | 2008-11-17 | 1,746,900 | 78.71 | 81.43 | 76.41 | 78.37 | 00:00:00 | | 2008-11-18 | 2,368,700 | 77.82 | 79.40 | 76.11 | 79.13 | 00:00:00 | | 2008-11-19 | 2,218,300 | 79.13 | 82.30 | 78.26 | 78.26 | 00:00:00 | | 2008-11-20 | 3,145,600 | 77.17 | 81.89 | 76.02 | 76.99 | 00:00:00 | | 2008-11-21 | 4,105,800 | 78.73 | 85.76 | 77.15 | 85.76 | 00:00:00 | | 2008-11-24 | 3,416,100 | 85.88 | 87.58 | 83.28 | 84.95 | 00:00:00 | | 2008-11-25 | 2,134,700 | 86.55 | 86.96 | 82.14 | 83.99 | 00:00:00 | | 2008-11-26 | 1,698,900 | 82.59 | 84.59 | 81.36 | 83.90 | 00:00:00 | | 2008-11-28 | 456,300 | 84.08 | 85.18 | 83.25 | 85.10 | 00:00:00 | | 2008-12-01 | 1,688,500 | 83.24 | 83.99 | 81.14 | 81.14 | 00:00:00 | | 2008-12-02 | 1,641,000 | 82.14 | 83.21 | 80.95 | 82.96 | 00:00:00 | | 2008-12-03 | 2,343,800 | 81.25 | 84.15 | 80.68 | 83.86 | 00:00:00 | | 2008-12-04 | 2,497,900 | 83.03 | 84.19 | 80.03 | 81.66 | 00:00:00 | | 2008-12-05 | 2,533,700 | 80.52 | 83.35 | 77.28 | 83.11 | 00:00:00 | | 2008-12-08 | 2,192,900 | 84.26 | 85.00 | 80.25 | 81.82 | 00:00:00 | | 2008-12-09 | 1,781,500 | 81.64 | 82.06 | 79.34 | 79.85 | 00:00:00 | | 2008-12-10 | 1,609,400 | 80.96 | 81.36 | 79.08 | 80.89 | 00:00:00 | | 2008-12-11 | 2,000,700 | 80.59 | 82.84 | 80.01 | 80.66 | 00:00:00 | | 2008-12-12 | 1,388,500 | 78.57 | 82.04 | 78.56 | 81.54 | 00:00:00 | | 2008-12-15 | 1,300,500 | 82.03 | 82.04 | 79.48 | 80.63 | 00:00:00 | | 2008-12-16 | 1,962,200 | 81.12 | 83.13 | 79.67 | 82.59 | 00:00:00 | | 2008-12-17 | 955,600 | 81.76 | 82.37 | 80.21 | 80.97 | 00:00:00 | | 2008-12-18 | 2,029,300 | 81.38 | 83.50 | 80.55 | 81.48 | 00:00:00 | | 2008-12-19 | 1,693,400 | 82.08 | 83.87 | 81.53 | 81.86 | 00:00:00 | | 2008-12-22 | 1,213,500 | 81.62 | 83.17 | 80.60 | 81.98 | 00:00:00 | | 2008-12-23 | 986,800 | 82.28 | 82.65 | 80.37 | 80.73 | 00:00:00 | | 2008-12-24 | 228,200 | 80.76 | 81.59 | 80.55 | 81.48 | 00:00:00 | | 2008-12-26 | 297,400 | 82.13 | 82.84 | 81.37 | 81.72 | 00:00:00 | | 2008-12-29 | 621,400 | 81.78 | 81.99 | 80.69 | 81.71 | 00:00:00 | | 2008-12-30 | 737,100 | 82.25 | 82.60 | 81.58 | 82.29 | 00:00:00 | | 2008-12-31 | 1,044,000 | 82.83 | 83.87 | 82.59 | 83.13 | 00:00:00 | | 2009-01-02 | 1,047,500 | 83.71 | 84.98 | 82.89 | 84.69 | 00:00:00 | | 2009-01-05 | 1,578,200 | 84.67 | 86.41 | 84.30 | 85.44 | 00:00:00 | | 2009-01-06 | 1,847,700 | 85.56 | 86.61 | 83.38 | 84.00 | 00:00:00 | | 2009-01-07 | 1,877,700 | 82.96 | 84.27 | 82.43 | 82.93 | 00:00:00 | | 2009-01-08 | 1,501,200 | 82.85 | 83.48 | 82.10 | 82.94 | 00:00:00 | | 2009-01-09 | 3,015,100 | 81.73 | 81.73 | 78.47 | 80.12 | 00:00:00 | | 2009-01-12 | 1,438,600 | 80.32 | 81.43 | 80.30 | 80.82 | 00:00:00 | | 2009-01-13 | 1,999,300 | 80.96 | 80.96 | 77.06 | 77.61 | 00:00:00 | | 2009-01-14 | 2,318,900 | 76.57 | 77.06 | 74.59 | 76.19 | 00:00:00 | | 2009-01-15 | 1,799,400 | 76.21 | 76.83 | 74.22 | 76.17 | 00:00:00 | | 2009-01-16 | 1,563,800 | 77.05 | 78.29 | 75.85 | 77.11 | 00:00:00 | | 2009-01-20 | 2,692,300 | 76.92 | 79.94 | 76.44 | 78.31 | 00:00:00 | | 2009-01-21 | 1,929,600 | 79.25 | 79.42 | 75.96 | 77.86 | 00:00:00 | | 2009-01-22 | 1,794,800 | 76.62 | 78.19 | 76.19 | 77.37 | 00:00:00 | | 2009-01-23 | 1,705,900 | 76.17 | 78.41 | 75.24 | 78.06 | 00:00:00 | | 2009-01-26 | 1,483,200 | 78.19 | 80.57 | 77.87 | 79.68 | 00:00:00 | | 2009-01-27 | 1,174,800 | 80.21 | 80.21 | 78.70 | 79.68 | 00:00:00 | | 2009-01-28 | 1,407,100 | 80.11 | 81.00 | 79.11 | 79.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
