TR4DER - Entergy Corporati [ETR] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	888,400	29.44	29.69	28.62	28.88	00:00:00
2000-06-26	769,100	29.00	29.53	28.94	29.44	00:00:00
2000-06-27	1,100,100	29.38	29.44	28.00	28.00	00:00:00
2000-06-28	1,645,600	28.12	28.88	27.50	28.53	00:00:00
2000-06-29	572,100	28.50	29.00	27.75	27.75	00:00:00
2000-06-30	1,400,200	27.88	28.94	26.69	27.19	00:00:00
2000-07-03	165,300	27.19	28.44	27.19	27.94	00:00:00
2000-07-05	749,200	28.06	28.88	27.75	27.75	00:00:00
2000-07-06	660,800	27.69	28.31	27.69	27.94	00:00:00
2000-07-07	1,258,400	27.94	28.38	27.88	27.88	00:00:00
2000-07-10	665,700	28.00	29.19	28.00	28.94	00:00:00
2000-07-11	605,500	28.88	28.94	28.50	28.88	00:00:00
2000-07-12	678,700	29.44	29.50	28.88	29.19	00:00:00
2000-07-13	510,400	29.44	29.50	29.00	29.44	00:00:00
2000-07-14	488,000	30.00	30.19	29.12	29.12	00:00:00
2000-07-17	976,400	29.25	30.25	29.12	30.00	00:00:00
2000-07-18	772,000	30.06	30.56	29.94	30.31	00:00:00
2000-07-19	460,700	30.44	30.81	30.31	30.56	00:00:00
2000-07-20	576,900	30.75	31.06	30.50	30.69	00:00:00
2000-07-21	915,300	30.88	31.06	30.44	30.44	00:00:00
2000-07-24	497,000	30.38	30.62	29.94	30.19	00:00:00
2000-07-25	303,000	30.31	30.75	30.25	30.31	00:00:00
2000-07-26	611,600	30.19	30.38	29.75	29.94	00:00:00
2000-07-27	438,700	29.94	30.81	29.94	30.31	00:00:00
2000-07-28	437,900	30.31	30.62	30.12	30.31	00:00:00
2000-07-31	3,784,200	28.00	28.75	26.94	27.12	00:00:00
2000-08-01	3,301,500	27.38	30.06	27.25	30.00	00:00:00
2000-08-02	2,287,300	30.00	30.56	29.75	30.50	00:00:00
2000-08-03	1,709,500	30.75	31.75	30.25	30.64	00:00:00
2000-08-04	1,967,800	30.50	30.75	29.75	30.69	00:00:00
2000-08-07	792,100	30.56	31.31	30.44	31.27	00:00:00
2000-08-08	698,000	31.19	31.25	30.56	31.19	00:00:00
2000-08-09	574,700	30.94	31.00	30.31	30.48	00:00:00
2000-08-10	2,401,200	30.44	30.88	30.38	30.83	00:00:00
2000-08-11	427,600	30.94	31.19	30.81	31.14	00:00:00
2000-08-14	790,800	31.12	31.12	30.56	31.00	00:00:00
2000-08-15	559,800	31.38	31.50	31.06	31.25	00:00:00
2000-08-16	465,600	31.12	31.95	31.12	31.95	00:00:00
2000-08-17	431,700	31.88	31.94	31.69	31.75	00:00:00
2000-08-18	501,300	31.69	31.94	31.62	31.81	00:00:00
2000-08-21	1,173,800	31.81	32.06	31.62	32.00	00:00:00
2000-08-22	752,800	32.00	32.12	31.75	31.81	00:00:00
2000-08-23	602,100	31.81	32.19	31.69	32.19	00:00:00
2000-08-24	707,100	32.19	32.19	31.50	31.50	00:00:00
2000-08-25	654,700	31.56	31.56	30.88	31.00	00:00:00
2000-08-28	10,222	31.00	31.13	30.88	31.00	00:00:00
2000-08-29	3,014	31.00	31.00	30.50	30.56	00:00:00
2000-08-30	592,200	30.75	31.00	30.62	30.69	00:00:00
2000-08-31	714,400	30.62	31.00	30.44	30.45	00:00:00
2000-09-01	744,600	30.75	31.62	30.69	31.27	00:00:00
2000-09-05	417,500	31.88	31.88	31.56	31.88	00:00:00
2000-09-06	1,009,100	32.00	33.31	31.88	33.19	00:00:00
2000-09-07	870,600	33.19	33.69	33.19	33.62	00:00:00
2000-09-08	495,100	33.62	34.31	33.62	34.28	00:00:00
2000-09-11	1,344,800	34.12	36.44	34.12	34.77	00:00:00
2000-09-12	1,815,300	35.88	36.50	35.31	35.50	00:00:00
2000-09-13	1,311,200	35.94	36.56	35.62	35.75	00:00:00
2000-09-14	1,862,600	36.12	36.12	35.06	36.12	00:00:00
2000-09-15	2,711,700	36.38	37.77	36.12	37.77	00:00:00
2000-09-18	1,424,200	37.75	38.00	37.06	37.92	00:00:00
2000-09-19	2,017,500	38.00	38.12	36.75	36.75	00:00:00
2000-09-20	1,381,600	36.56	36.69	35.56	36.31	00:00:00
2000-09-21	1,330,200	36.38	36.94	35.00	35.19	00:00:00
2000-09-22	1,036,300	35.31	36.00	35.06	35.44	00:00:00
2000-09-25	1,147,300	35.44	35.44	34.62	34.94	00:00:00
2000-09-26	1,332,300	35.00	36.31	35.00	35.81	00:00:00
2000-09-27	1,492,200	35.69	36.62	34.69	36.14	00:00:00
2000-09-28	1,843,600	36.31	37.38	35.81	36.06	00:00:00
2000-09-29	1,458,500	36.12	37.69	36.12	37.27	00:00:00
2000-10-02	1,352,600	37.62	40.00	36.56	39.88	00:00:00
2000-10-03	2,485,800	39.94	39.94	35.75	36.00	00:00:00
2000-10-04	2,339,900	36.44	37.00	33.50	35.25	00:00:00
2000-10-05	1,166,400	35.31	35.88	33.81	34.31	00:00:00
2000-10-06	1,820,400	34.56	36.25	34.56	35.88	00:00:00
2000-10-09	580,900	36.00	36.19	35.56	35.94	00:00:00
2000-10-10	1,296,900	35.88	37.25	35.88	36.81	00:00:00
2000-10-11	1,201,900	36.94	38.00	36.94	37.62	00:00:00
2000-10-12	789,800	37.38	38.25	36.56	37.12	00:00:00
2000-10-13	756,700	37.69	38.19	37.31	37.94	00:00:00
2000-10-16	696,900	37.88	39.19	37.75	39.19	00:00:00
2000-10-17	1,129,100	39.19	40.50	38.81	38.88	00:00:00
2000-10-18	1,426,700	38.50	39.38	37.19	38.12	00:00:00
2000-10-19	1,290,400	37.88	38.25	36.50	36.50	00:00:00
2000-10-20	1,661,500	36.50	37.69	35.88	37.00	00:00:00
2000-10-23	1,287,700	36.88	37.69	36.69	37.06	00:00:00
2000-10-24	707,700	37.31	37.69	35.50	36.25	00:00:00
2000-10-25	1,004,400	37.00	37.00	36.00	36.00	00:00:00
2000-10-26	712,000	36.19	36.62	34.56	34.75	00:00:00
2000-10-27	1,155,700	34.88	37.38	34.56	37.38	00:00:00
2000-10-30	683,500	37.62	38.50	37.50	38.50	00:00:00
2000-10-31	534,600	38.31	38.69	37.88	38.31	00:00:00
2000-11-01	705,700	38.31	39.00	37.56	38.56	00:00:00
2000-11-02	472,300	38.56	38.56	37.50	37.50	00:00:00
2000-11-03	709,300	37.44	37.88	36.88	36.88	00:00:00
2000-11-06	607,200	37.00	37.56	36.88	37.19	00:00:00
2000-11-07	443,200	37.25	37.62	36.94	37.25	00:00:00
2000-11-08	1,207,200	37.12	37.25	36.50	36.75	00:00:00
2000-11-09	457,100	36.88	37.75	36.62	37.75	00:00:00
2000-11-10	998,600	38.00	39.06	37.94	38.56	00:00:00
2000-11-13	2,164,500	38.81	40.38	38.81	39.69	00:00:00
2000-11-14	965,600	39.56	39.75	38.94	39.06	00:00:00
2000-11-15	1,104,000	39.12	40.06	39.06	39.81	00:00:00
2000-11-16	868,500	39.94	40.50	39.75	40.38	00:00:00
2000-11-17	891,200	40.38	41.00	40.00	40.94	00:00:00
2000-11-20	1,202,500	41.12	41.94	40.81	41.50	00:00:00
2000-11-21	864,100	41.62	41.94	40.75	41.44	00:00:00
2000-11-22	778,200	41.62	42.12	41.12	41.69	00:00:00
2000-11-24	275,100	41.75	41.81	40.94	41.12	00:00:00
2000-11-27	591,100	40.50	40.94	39.94	40.56	00:00:00
2000-11-28	1,067,100	40.56	41.75	40.56	41.75	00:00:00
2000-11-29	598,200	41.69	42.19	41.56	41.69	00:00:00
2000-11-30	1,035,500	41.81	41.81	40.56	41.12	00:00:00
2000-12-01	873,200	40.62	41.06	40.12	40.75	00:00:00
2000-12-04	780,500	40.88	41.56	40.69	40.75	00:00:00
2000-12-05	461,900	40.75	40.81	40.12	40.25	00:00:00
2000-12-06	657,900	40.88	40.94	40.00	40.25	00:00:00
2000-12-07	788,300	40.06	40.94	39.69	39.75	00:00:00
2000-12-08	900,600	39.50	39.75	39.00	39.06	00:00:00
2000-12-11	1,407,500	38.00	38.38	36.88	37.88	00:00:00
2000-12-12	837,700	37.62	38.94	37.62	38.81	00:00:00
2000-12-13	731,600	38.81	39.06	38.50	38.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>