|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 2,014,100 | 79.98 | 81.53 | 79.75 | 81.05 | 00:00:00 | | 2010-01-12 | 1,786,400 | 81.77 | 82.12 | 81.20 | 81.72 | 00:00:00 | | 2010-01-13 | 1,104,200 | 81.71 | 83.01 | 81.66 | 82.88 | 00:00:00 | | 2010-01-14 | 966,000 | 82.87 | 83.09 | 82.15 | 82.80 | 00:00:00 | | 2010-01-15 | 1,918,900 | 82.55 | 82.62 | 80.93 | 81.85 | 00:00:00 | | 2010-01-19 | 884,100 | 81.90 | 82.19 | 80.87 | 82.16 | 00:00:00 | | 2010-01-20 | 1,263,500 | 81.95 | 81.95 | 80.06 | 81.06 | 00:00:00 | | 2010-01-21 | 2,484,000 | 81.58 | 82.73 | 79.30 | 79.75 | 00:00:00 | | 2010-01-22 | 1,455,700 | 79.74 | 79.81 | 78.48 | 78.54 | 00:00:00 | | 2010-01-25 | 1,176,000 | 79.20 | 79.24 | 77.76 | 78.73 | 00:00:00 | | 2010-01-26 | 1,297,900 | 78.59 | 79.55 | 78.10 | 79.31 | 00:00:00 | | 2010-01-27 | 1,031,900 | 79.30 | 79.30 | 77.72 | 78.72 | 00:00:00 | | 2010-01-28 | 1,630,800 | 78.85 | 79.03 | 77.08 | 77.10 | 00:00:00 | | 2010-01-29 | 2,528,800 | 77.49 | 77.82 | 76.23 | 76.31 | 00:00:00 | | 2010-02-01 | 1,383,800 | 76.62 | 77.43 | 75.90 | 77.23 | 00:00:00 | | 2010-02-02 | 1,713,300 | 77.29 | 79.73 | 76.61 | 78.78 | 00:00:00 | | 2010-02-03 | 1,634,400 | 79.00 | 79.93 | 78.78 | 79.74 | 00:00:00 | | 2010-02-04 | 2,299,700 | 79.08 | 80.18 | 77.04 | 77.11 | 00:00:00 | | 2010-02-05 | 1,891,300 | 76.97 | 77.21 | 75.52 | 77.09 | 00:00:00 | | 2010-02-08 | 1,008,400 | 77.05 | 77.35 | 76.22 | 76.29 | 00:00:00 | | 2010-02-09 | 2,135,900 | 75.91 | 76.94 | 75.54 | 76.26 | 00:00:00 | | 2010-02-10 | 1,956,100 | 77.71 | 77.71 | 75.95 | 76.67 | 00:00:00 | | 2010-02-11 | 2,168,900 | 76.73 | 77.77 | 75.98 | 77.55 | 00:00:00 | | 2010-02-12 | 1,645,300 | 76.52 | 77.23 | 76.30 | 77.14 | 00:00:00 | | 2010-02-16 | 1,063,400 | 77.77 | 79.00 | 77.55 | 78.99 | 00:00:00 | | 2010-02-17 | 2,060,200 | 79.44 | 79.52 | 77.84 | 78.26 | 00:00:00 | | 2010-02-18 | 1,477,000 | 78.09 | 78.75 | 77.70 | 78.04 | 00:00:00 | | 2010-02-19 | 1,774,000 | 77.99 | 78.82 | 77.39 | 78.75 | 00:00:00 | | 2010-02-22 | 1,089,200 | 79.18 | 79.18 | 77.61 | 77.72 | 00:00:00 | | 2010-02-23 | 1,167,600 | 77.69 | 77.89 | 76.90 | 77.40 | 00:00:00 | | 2010-02-24 | 1,416,700 | 77.44 | 77.44 | 75.69 | 76.73 | 00:00:00 | | 2010-02-25 | 1,232,000 | 76.37 | 76.56 | 75.25 | 76.52 | 00:00:00 | | 2010-02-26 | 1,452,700 | 76.42 | 76.76 | 75.87 | 75.97 | 00:00:00 | | 2010-03-01 | 1,348,100 | 76.07 | 78.15 | 75.97 | 77.77 | 00:00:00 | | 2010-03-02 | 1,842,200 | 78.13 | 78.72 | 78.13 | 78.45 | 00:00:00 | | 2010-03-03 | 1,181,400 | 78.45 | 78.64 | 77.65 | 77.83 | 00:00:00 | | 2010-03-04 | 1,118,000 | 77.73 | 78.28 | 77.27 | 78.24 | 00:00:00 | | 2010-03-05 | 1,482,600 | 78.28 | 79.64 | 77.99 | 79.45 | 00:00:00 | | 2010-03-08 | 1,080,100 | 79.47 | 79.69 | 79.28 | 79.55 | 00:00:00 | | 2010-03-09 | 1,254,200 | 79.34 | 79.58 | 78.90 | 79.17 | 00:00:00 | | 2010-03-10 | 1,006,100 | 79.02 | 79.57 | 78.89 | 79.52 | 00:00:00 | | 2010-03-11 | 756,700 | 79.29 | 79.80 | 78.94 | 79.80 | 00:00:00 | | 2010-03-12 | 717,900 | 79.87 | 79.87 | 78.14 | 78.25 | 00:00:00 | | 2010-03-15 | 739,300 | 78.36 | 78.92 | 77.91 | 78.81 | 00:00:00 | | 2010-03-16 | 995,700 | 78.95 | 80.38 | 78.42 | 80.26 | 00:00:00 | | 2010-03-17 | 1,291,400 | 80.31 | 80.65 | 79.77 | 80.58 | 00:00:00 | | 2010-03-18 | 1,553,800 | 80.37 | 80.44 | 79.42 | 80.37 | 00:00:00 | | 2010-03-19 | 1,925,100 | 80.34 | 80.91 | 80.12 | 80.69 | 00:00:00 | | 2010-03-22 | 1,133,000 | 80.40 | 80.87 | 79.85 | 79.91 | 00:00:00 | | 2010-03-23 | 960,000 | 80.02 | 80.53 | 79.74 | 80.07 | 00:00:00 | | 2010-03-24 | 813,200 | 80.00 | 80.00 | 79.15 | 79.20 | 00:00:00 | | 2010-03-25 | 1,953,700 | 79.39 | 79.89 | 78.50 | 79.39 | 00:00:00 | | 2010-03-26 | 1,349,600 | 79.35 | 80.48 | 79.13 | 80.28 | 00:00:00 | | 2010-03-29 | 949,600 | 80.60 | 81.75 | 80.56 | 81.61 | 00:00:00 | | 2010-03-30 | 964,400 | 81.47 | 82.11 | 81.24 | 82.05 | 00:00:00 | | 2010-03-31 | 892,300 | 81.56 | 81.86 | 80.76 | 81.35 | 00:00:00 | | 2010-04-01 | 785,600 | 81.76 | 82.65 | 81.63 | 82.32 | 00:00:00 | | 2010-04-05 | 2,747,600 | 82.34 | 82.34 | 80.08 | 81.61 | 00:00:00 | | 2010-04-06 | 2,208,900 | 81.39 | 84.33 | 80.93 | 84.07 | 00:00:00 | | 2010-04-07 | 2,368,900 | 83.78 | 83.92 | 81.72 | 82.10 | 00:00:00 | | 2010-04-08 | 1,339,500 | 81.94 | 82.25 | 81.43 | 81.97 | 00:00:00 | | 2010-04-09 | 873,900 | 81.94 | 82.37 | 81.08 | 82.26 | 00:00:00 | | 2010-04-12 | 778,100 | 82.59 | 82.85 | 82.03 | 82.21 | 00:00:00 | | 2010-04-13 | 1,300,300 | 82.11 | 82.11 | 81.14 | 81.66 | 00:00:00 | | 2010-04-14 | 1,500,000 | 81.78 | 82.24 | 81.01 | 81.38 | 00:00:00 | | 2010-04-15 | 1,306,100 | 81.49 | 81.62 | 80.68 | 81.06 | 00:00:00 | | 2010-04-16 | 1,365,500 | 81.00 | 81.24 | 79.89 | 80.19 | 00:00:00 | | 2010-04-19 | 1,127,900 | 80.01 | 80.62 | 79.71 | 80.55 | 00:00:00 | | 2010-04-20 | 983,900 | 80.91 | 81.70 | 80.74 | 81.70 | 00:00:00 | | 2010-04-21 | 1,465,600 | 81.59 | 82.19 | 81.51 | 82.00 | 00:00:00 | | 2010-04-22 | 1,402,400 | 81.65 | 82.21 | 81.11 | 82.08 | 00:00:00 | | 2010-04-23 | 941,800 | 81.81 | 82.29 | 81.38 | 82.28 | 00:00:00 | | 2010-04-26 | 937,800 | 82.25 | 82.56 | 81.70 | 81.73 | 00:00:00 | | 2010-04-27 | 1,053,900 | 81.17 | 82.14 | 80.18 | 80.36 | 00:00:00 | | 2010-04-28 | 1,970,600 | 80.86 | 81.07 | 79.71 | 79.95 | 00:00:00 | | 2010-04-29 | 952,900 | 80.22 | 81.15 | 79.66 | 80.55 | 00:00:00 | | 2010-04-30 | 1,403,900 | 80.69 | 81.88 | 80.25 | 81.29 | 00:00:00 | | 2010-05-03 | 1,151,700 | 81.54 | 81.96 | 81.10 | 81.57 | 00:00:00 | | 2010-05-04 | 1,051,100 | 81.00 | 81.09 | 79.26 | 79.64 | 00:00:00 | | 2010-05-05 | 1,142,000 | 79.22 | 79.99 | 78.59 | 79.19 | 00:00:00 | | 2010-05-06 | 2,503,200 | 79.08 | 79.33 | 72.60 | 76.60 | 00:00:00 | | 2010-05-07 | 2,760,100 | 76.60 | 76.95 | 74.79 | 75.79 | 00:00:00 | | 2010-05-10 | 2,072,500 | 77.50 | 77.50 | 75.87 | 76.66 | 00:00:00 | | 2010-05-11 | 1,608,500 | 76.09 | 78.56 | 75.78 | 77.63 | 00:00:00 | | 2010-05-12 | 1,478,800 | 77.48 | 79.26 | 77.48 | 78.97 | 00:00:00 | | 2010-05-13 | 1,609,600 | 78.66 | 79.78 | 77.82 | 78.67 | 00:00:00 | | 2010-05-14 | 1,510,200 | 78.21 | 78.67 | 77.15 | 77.42 | 00:00:00 | | 2010-05-17 | 1,526,500 | 77.57 | 77.78 | 76.64 | 77.47 | 00:00:00 | | 2010-05-18 | 1,455,800 | 77.60 | 78.10 | 76.82 | 76.95 | 00:00:00 | | 2010-05-19 | 1,259,900 | 76.81 | 77.29 | 76.37 | 76.80 | 00:00:00 | | 2010-05-20 | 1,368,300 | 75.40 | 76.38 | 74.55 | 74.74 | 00:00:00 | | 2010-05-21 | 2,050,300 | 74.00 | 75.05 | 72.93 | 74.60 | 00:00:00 | | 2010-05-24 | 1,328,900 | 74.19 | 75.14 | 73.64 | 73.80 | 00:00:00 | | 2010-05-25 | 1,755,500 | 72.40 | 72.95 | 71.28 | 72.82 | 00:00:00 | | 2010-05-26 | 1,529,300 | 73.37 | 73.93 | 72.80 | 73.17 | 00:00:00 | | 2010-05-27 | 1,660,000 | 73.73 | 75.82 | 73.61 | 75.82 | 00:00:00 | | 2010-05-28 | 2,271,700 | 76.02 | 76.25 | 74.67 | 75.07 | 00:00:00 | | 2010-06-01 | 1,751,700 | 74.94 | 75.31 | 73.13 | 73.23 | 00:00:00 | | 2010-06-02 | 1,581,600 | 73.62 | 74.33 | 73.07 | 74.27 | 00:00:00 | | 2010-06-03 | 1,890,700 | 74.65 | 74.94 | 74.30 | 74.55 | 00:00:00 | | 2010-06-04 | 3,129,300 | 73.61 | 73.63 | 71.74 | 71.99 | 00:00:00 | | 2010-06-07 | 1,738,100 | 72.24 | 73.41 | 72.01 | 72.35 | 00:00:00 | | 2010-06-08 | 2,117,900 | 72.16 | 73.01 | 71.86 | 72.79 | 00:00:00 | | 2010-06-09 | 1,782,000 | 73.28 | 73.43 | 72.05 | 72.26 | 00:00:00 | | 2010-06-10 | 1,500,100 | 73.10 | 73.55 | 72.85 | 73.42 | 00:00:00 | | 2010-06-11 | 1,710,200 | 72.71 | 74.50 | 72.56 | 74.39 | 00:00:00 | | 2010-06-14 | 1,397,000 | 74.89 | 75.74 | 74.31 | 75.10 | 00:00:00 | | 2010-06-15 | 1,133,000 | 75.58 | 76.79 | 75.35 | 76.79 | 00:00:00 | | 2010-06-16 | 1,507,100 | 76.31 | 78.12 | 75.99 | 77.48 | 00:00:00 | | 2010-06-17 | 1,319,400 | 77.69 | 78.08 | 76.79 | 77.97 | 00:00:00 | | 2010-06-18 | 932,200 | 78.01 | 78.36 | 77.68 | 78.10 | 00:00:00 | | 2010-06-21 | 1,144,500 | 78.58 | 78.72 | 76.82 | 77.38 | 00:00:00 | | 2010-06-22 | 2,875,700 | 76.13 | 76.63 | 74.45 | 74.74 | 00:00:00 | | 2010-06-23 | 1,534,700 | 74.78 | 74.97 | 73.24 | 73.51 | 00:00:00 | | 2010-06-24 | 1,426,000 | 73.38 | 74.39 | 72.95 | 73.09 | 00:00:00 | | 2010-06-25 | 1,599,200 | 73.13 | 73.97 | 72.30 | 73.43 | 00:00:00 | | 2010-06-28 | 1,018,100 | 73.69 | 74.30 | 73.23 | 73.93 | 00:00:00 | | 2010-06-29 | 1,420,800 | 73.20 | 73.20 | 72.01 | 72.44 | 00:00:00 | | 2010-06-30 | 1,726,000 | 72.12 | 72.91 | 71.43 | 71.62 | 00:00:00 | | 2010-07-01 | 1,378,400 | 71.72 | 71.73 | 70.35 | 71.19 | 00:00:00 | | 2010-07-02 | 1,418,000 | 71.34 | 71.74 | 70.46 | 70.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
