|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 1,407,100 | 80.11 | 81.00 | 79.11 | 79.83 | 00:00:00 | 2009-01-29 | 2,044,500 | 78.76 | 79.99 | 77.05 | 77.53 | 00:00:00 | 2009-01-30 | 1,882,800 | 77.45 | 78.59 | 76.06 | 76.36 | 00:00:00 | 2009-02-02 | 2,566,600 | 73.52 | 74.53 | 73.24 | 73.38 | 00:00:00 | 2009-02-03 | 2,613,300 | 73.31 | 74.36 | 71.00 | 73.81 | 00:00:00 | 2009-02-04 | 2,725,500 | 74.49 | 74.64 | 71.53 | 73.25 | 00:00:00 | 2009-02-05 | 2,087,400 | 71.70 | 74.06 | 71.59 | 72.85 | 00:00:00 | 2009-02-06 | 3,070,700 | 72.59 | 74.61 | 71.35 | 74.29 | 00:00:00 | 2009-02-09 | 1,832,900 | 73.90 | 74.28 | 72.29 | 72.55 | 00:00:00 | 2009-02-10 | 1,786,000 | 72.13 | 72.82 | 70.30 | 70.57 | 00:00:00 | 2009-02-11 | 1,482,000 | 70.77 | 71.39 | 69.93 | 70.80 | 00:00:00 | 2009-02-12 | 2,069,500 | 69.11 | 70.31 | 67.89 | 69.37 | 00:00:00 | 2009-02-13 | 1,444,200 | 69.62 | 70.86 | 68.93 | 69.98 | 00:00:00 | 2009-02-17 | 2,935,100 | 69.73 | 70.30 | 68.03 | 69.36 | 00:00:00 | 2009-02-18 | 2,093,800 | 69.97 | 70.01 | 68.18 | 68.67 | 00:00:00 | 2009-02-19 | 1,490,800 | 69.03 | 70.73 | 68.76 | 69.50 | 00:00:00 | 2009-02-20 | 2,395,000 | 68.26 | 69.45 | 66.96 | 67.64 | 00:00:00 | 2009-02-23 | 2,125,000 | 68.15 | 68.66 | 65.47 | 66.02 | 00:00:00 | 2009-02-24 | 1,839,800 | 66.67 | 68.41 | 66.14 | 68.25 | 00:00:00 | 2009-02-25 | 2,106,000 | 67.63 | 69.35 | 67.25 | 68.47 | 00:00:00 | 2009-02-26 | 2,122,200 | 68.97 | 70.20 | 68.29 | 68.39 | 00:00:00 | 2009-02-27 | 1,862,000 | 67.15 | 68.95 | 65.66 | 67.39 | 00:00:00 | 2009-03-02 | 1,885,700 | 66.33 | 68.41 | 65.32 | 65.40 | 00:00:00 | 2009-03-03 | 2,121,100 | 65.84 | 66.84 | 62.53 | 63.04 | 00:00:00 | 2009-03-04 | 1,749,500 | 63.78 | 65.52 | 63.33 | 64.49 | 00:00:00 | 2009-03-05 | 2,154,000 | 63.38 | 63.60 | 62.05 | 63.45 | 00:00:00 | 2009-03-06 | 1,850,200 | 63.89 | 65.71 | 62.03 | 63.52 | 00:00:00 | 2009-03-09 | 2,112,000 | 63.48 | 64.11 | 60.69 | 61.21 | 00:00:00 | 2009-03-10 | 2,341,000 | 62.10 | 63.45 | 61.60 | 62.94 | 00:00:00 | 2009-03-11 | 2,389,800 | 63.22 | 63.28 | 61.32 | 61.41 | 00:00:00 | 2009-03-12 | 2,492,200 | 61.55 | 61.75 | 60.06 | 61.11 | 00:00:00 | 2009-03-13 | 2,615,100 | 61.45 | 61.77 | 59.87 | 60.53 | 00:00:00 | 2009-03-16 | 2,436,900 | 61.07 | 63.03 | 61.04 | 62.44 | 00:00:00 | 2009-03-17 | 1,877,300 | 62.52 | 64.14 | 61.50 | 64.14 | 00:00:00 | 2009-03-18 | 3,099,700 | 63.85 | 67.31 | 62.87 | 66.81 | 00:00:00 | 2009-03-19 | 1,799,700 | 66.97 | 68.20 | 66.63 | 67.53 | 00:00:00 | 2009-03-20 | 1,453,900 | 67.59 | 68.56 | 66.78 | 67.05 | 00:00:00 | 2009-03-23 | 849,200 | 67.73 | 69.23 | 67.21 | 69.23 | 00:00:00 | 2009-03-24 | 1,092,600 | 68.64 | 69.06 | 67.37 | 67.39 | 00:00:00 | 2009-03-25 | 1,000,400 | 67.57 | 68.42 | 66.20 | 67.02 | 00:00:00 | 2009-03-26 | 1,116,200 | 67.40 | 68.93 | 66.18 | 68.83 | 00:00:00 | 2009-03-27 | 735,600 | 67.67 | 68.47 | 67.56 | 68.00 | 00:00:00 | 2009-03-30 | 1,074,900 | 66.76 | 67.66 | 65.91 | 66.93 | 00:00:00 | 2009-03-31 | 1,394,800 | 67.30 | 68.99 | 67.03 | 68.09 | 00:00:00 | 2009-04-01 | 1,658,300 | 67.54 | 68.99 | 67.27 | 68.70 | 00:00:00 | 2009-04-02 | 1,287,500 | 69.74 | 70.47 | 68.25 | 69.64 | 00:00:00 | 2009-04-03 | 1,188,800 | 69.54 | 69.98 | 68.58 | 69.22 | 00:00:00 | 2009-04-06 | 1,041,900 | 68.50 | 69.22 | 67.77 | 68.23 | 00:00:00 | 2009-04-07 | 1,366,000 | 67.29 | 68.99 | 67.03 | 67.85 | 00:00:00 | 2009-04-08 | 1,601,500 | 68.20 | 68.20 | 66.41 | 67.73 | 00:00:00 | 2009-04-09 | 2,369,200 | 68.94 | 69.02 | 65.59 | 65.84 | 00:00:00 | 2009-04-13 | 1,926,700 | 65.78 | 65.91 | 64.17 | 64.44 | 00:00:00 | 2009-04-14 | 1,294,400 | 63.90 | 64.80 | 63.39 | 63.98 | 00:00:00 | 2009-04-15 | 1,427,900 | 63.95 | 65.55 | 63.95 | 65.45 | 00:00:00 | 2009-04-16 | 2,236,100 | 65.68 | 67.16 | 64.85 | 66.85 | 00:00:00 | 2009-04-17 | 1,561,500 | 67.14 | 68.40 | 66.48 | 68.19 | 00:00:00 | 2009-04-20 | 1,251,900 | 67.40 | 68.05 | 66.59 | 66.62 | 00:00:00 | 2009-04-21 | 1,563,100 | 66.90 | 67.15 | 65.92 | 66.13 | 00:00:00 | 2009-04-22 | 1,424,000 | 65.58 | 65.81 | 64.84 | 65.03 | 00:00:00 | 2009-04-23 | 1,567,900 | 65.17 | 65.22 | 64.08 | 64.84 | 00:00:00 | 2009-04-24 | 1,703,500 | 65.16 | 65.46 | 63.50 | 64.00 | 00:00:00 | 2009-04-27 | 3,130,200 | 64.59 | 65.46 | 63.96 | 64.69 | 00:00:00 | 2009-04-28 | 2,434,500 | 64.54 | 64.83 | 63.86 | 64.28 | 00:00:00 | 2009-04-29 | 1,480,700 | 64.82 | 65.40 | 64.19 | 65.03 | 00:00:00 | 2009-04-30 | 2,253,100 | 65.60 | 65.75 | 63.93 | 64.77 | 00:00:00 | 2009-05-01 | 5,193,300 | 64.90 | 66.90 | 64.72 | 66.90 | 00:00:00 | 2009-05-04 | 3,869,500 | 67.57 | 71.08 | 66.89 | 71.08 | 00:00:00 | 2009-05-05 | 2,623,500 | 70.82 | 72.04 | 70.45 | 71.78 | 00:00:00 | 2009-05-06 | 2,120,500 | 72.35 | 73.13 | 71.73 | 73.09 | 00:00:00 | 2009-05-07 | 2,272,500 | 73.75 | 74.79 | 72.97 | 74.58 | 00:00:00 | 2009-05-08 | 2,335,700 | 75.14 | 76.48 | 74.27 | 74.70 | 00:00:00 | 2009-05-11 | 1,914,000 | 74.38 | 74.38 | 72.51 | 73.45 | 00:00:00 | 2009-05-12 | 2,133,800 | 74.25 | 74.52 | 73.04 | 74.31 | 00:00:00 | 2009-05-13 | 3,663,800 | 74.01 | 75.48 | 73.32 | 73.81 | 00:00:00 | 2009-05-14 | 2,221,800 | 74.05 | 74.36 | 72.05 | 73.57 | 00:00:00 | 2009-05-15 | 3,393,200 | 73.14 | 73.93 | 72.55 | 73.42 | 00:00:00 | 2009-05-18 | 2,177,000 | 73.93 | 74.06 | 71.75 | 73.54 | 00:00:00 | 2009-05-19 | 2,009,400 | 73.37 | 75.50 | 73.37 | 74.75 | 00:00:00 | 2009-05-20 | 2,187,100 | 75.39 | 76.11 | 73.89 | 74.08 | 00:00:00 | 2009-05-21 | 1,885,900 | 73.88 | 73.98 | 71.75 | 72.10 | 00:00:00 | 2009-05-22 | 1,444,400 | 72.10 | 73.19 | 72.03 | 72.58 | 00:00:00 | 2009-05-26 | 1,164,200 | 72.41 | 73.74 | 71.19 | 73.74 | 00:00:00 | 2009-05-27 | 998,000 | 73.74 | 73.90 | 72.23 | 72.51 | 00:00:00 | 2009-05-28 | 1,195,700 | 72.58 | 73.97 | 72.18 | 73.68 | 00:00:00 | 2009-05-29 | 1,051,600 | 74.12 | 74.91 | 73.31 | 74.62 | 00:00:00 | 2009-06-01 | 1,566,400 | 75.39 | 76.93 | 74.94 | 76.80 | 00:00:00 | 2009-06-02 | 1,421,800 | 76.67 | 77.40 | 75.17 | 75.58 | 00:00:00 | 2009-06-03 | 1,121,400 | 75.52 | 75.77 | 73.35 | 74.14 | 00:00:00 | 2009-06-04 | 930,700 | 74.65 | 74.86 | 73.93 | 74.44 | 00:00:00 | 2009-06-05 | 1,027,200 | 74.89 | 75.62 | 73.67 | 74.17 | 00:00:00 | 2009-06-08 | 1,205,400 | 73.91 | 74.80 | 72.91 | 73.50 | 00:00:00 | 2009-06-09 | 1,281,300 | 73.81 | 74.53 | 73.04 | 73.46 | 00:00:00 | 2009-06-10 | 1,074,300 | 73.50 | 74.86 | 73.50 | 74.51 | 00:00:00 | 2009-06-11 | 1,385,600 | 74.43 | 77.09 | 74.10 | 76.01 | 00:00:00 | 2009-06-12 | 1,600,900 | 75.82 | 78.67 | 74.95 | 78.24 | 00:00:00 | 2009-06-15 | 1,006,000 | 77.47 | 77.81 | 75.43 | 76.24 | 00:00:00 | 2009-06-16 | 1,506,500 | 76.33 | 77.38 | 75.94 | 76.48 | 00:00:00 | 2009-06-17 | 1,075,700 | 76.22 | 77.10 | 75.31 | 76.22 | 00:00:00 | 2009-06-18 | 1,209,000 | 76.83 | 78.43 | 76.42 | 78.16 | 00:00:00 | 2009-06-19 | 2,611,500 | 78.22 | 78.78 | 76.77 | 76.87 | 00:00:00 | 2009-06-22 | 1,346,800 | 76.78 | 77.54 | 76.02 | 76.73 | 00:00:00 | 2009-06-23 | 1,013,500 | 76.62 | 76.62 | 75.39 | 75.77 | 00:00:00 | 2009-06-24 | 1,143,100 | 76.12 | 76.82 | 74.78 | 75.54 | 00:00:00 | 2009-06-25 | 2,352,600 | 76.91 | 78.02 | 75.75 | 77.51 | 00:00:00 | 2009-06-26 | 2,998,800 | 77.33 | 77.51 | 76.37 | 76.43 | 00:00:00 | 2009-06-29 | 1,404,800 | 76.63 | 78.43 | 76.50 | 78.23 | 00:00:00 | 2009-06-30 | 1,356,400 | 78.38 | 78.38 | 76.94 | 77.52 | 00:00:00 | 2009-07-01 | 806,600 | 77.73 | 78.69 | 77.55 | 78.18 | 00:00:00 | 2009-07-02 | 930,300 | 77.54 | 77.54 | 74.68 | 74.68 | 00:00:00 | 2009-07-06 | 1,056,000 | 74.47 | 76.40 | 74.15 | 75.47 | 00:00:00 | 2009-07-07 | 1,039,300 | 75.22 | 75.36 | 73.00 | 73.08 | 00:00:00 | 2009-07-08 | 1,306,000 | 73.65 | 74.58 | 72.68 | 73.27 | 00:00:00 | 2009-07-09 | 850,700 | 73.29 | 73.92 | 72.36 | 73.43 | 00:00:00 | 2009-07-10 | 1,040,900 | 72.91 | 73.62 | 72.40 | 72.71 | 00:00:00 | 2009-07-13 | 903,200 | 72.71 | 73.91 | 72.26 | 73.75 | 00:00:00 | 2009-07-14 | 1,296,700 | 73.99 | 74.92 | 73.50 | 74.82 | 00:00:00 | 2009-07-15 | 1,526,400 | 75.25 | 75.62 | 74.20 | 75.58 | 00:00:00 | 2009-07-16 | 945,600 | 75.58 | 75.83 | 74.37 | 75.64 | 00:00:00 | 2009-07-17 | 891,300 | 75.65 | 75.66 | 74.16 | 74.86 | 00:00:00 | 2009-07-20 | 1,923,000 | 73.51 | 76.36 | 71.76 | 76.27 | 00:00:00 | 2009-07-21 | 1,476,700 | 76.48 | 77.85 | 76.29 | 77.59 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|